Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.75 | 57.23 | 55.75 | 55.75 | 1,633,556 | -1.35(-2.36%) |
May 30, 2013 | 55.00 | 57.23 | 55.00 | 57.10 | 2,348,001 | +2.24(+4.08%) |
May 29, 2013 | 54.29 | 55.06 | 53.85 | 54.86 | 1,450,747 | +0.40(+0.73%) |
May 28, 2013 | 54.79 | 55.14 | 54.29 | 54.46 | 1,917,621 | +0.06(+0.11%) |
May 24, 2013 | 54.54 | 55.29 | 54.19 | 54.40 | 983,027 | -0.50(-0.91%) |
May 23, 2013 | 55.08 | 56.05 | 54.68 | 54.90 | 2,558,071 | -1.27(-2.26%) |
May 22, 2013 | 57.89 | 58.22 | 55.92 | 56.17 | 3,499,050 | -2.07(-3.55%) |
May 21, 2013 | 56.55 | 58.55 | 56.55 | 58.24 | 2,689,246 | +1.63(+2.88%) |
May 20, 2013 | 56.86 | 57.34 | 56.52 | 56.61 | 1,873,912 | -0.73(-1.27%) |
May 17, 2013 | 56.68 | 57.70 | 56.11 | 57.34 | 2,334,397 | +0.77(+1.36%) |
May 16, 2013 | 54.52 | 56.93 | 54.37 | 56.57 | 3,495,253 | +2.30(+4.24%) |
May 15, 2013 | 53.47 | 54.35 | 53.43 | 54.27 | 2,094,399 | +0.42(+0.78%) |
May 13, 2013 | 55.00 | 55.11 | 53.76 | 53.85 | 2,241,796 | -1.40(-2.53%) |
May 10, 2013 | 55.24 | 55.50 | 54.92 | 55.25 | 1,621,409 | +0.15(+0.27%) |
May 09, 2013 | 54.11 | 55.26 | 54.06 | 55.10 | 2,429,340 | +1.02(+1.89%) |
May 08, 2013 | 52.05 | 54.14 | 51.81 | 54.08 | 2,730,934 | +2.03(+3.90%) |
May 07, 2013 | 52.16 | 52.24 | 51.19 | 52.05 | 1,870,484 | +0.09(+0.17%) |
May 06, 2013 | 50.77 | 51.97 | 50.61 | 51.96 | 3,075,001 | +1.31(+2.59%) |
May 03, 2013 | 49.68 | 50.83 | 49.47 | 50.65 | 10,055,977 | -2.41(-4.54%) |
May 02, 2013 | 51.52 | 53.74 | 51.20 | 53.06 | 3,484,475 | +1.72(+3.35%) |
May 01, 2013 | 51.04 | 51.68 | 51.04 | 51.34 | 2,034,818 | +0.27(+0.53%) |
Apr 30, 2013 | 51.22 | 51.79 | 50.65 | 51.07 | 2,614,606 | -0.50(-0.97%) |
Apr 29, 2013 | 51.85 | 52.20 | 51.21 | 51.57 | 2,580,592 | -0.52(-1.00%) |
Apr 26, 2013 | 50.65 | 52.64 | 50.43 | 52.09 | 3,016,721 | +1.66(+3.29%) |
Apr 25, 2013 | 50.20 | 50.86 | 50.00 | 50.43 | 1,949,156 | +0.57(+1.14%) |
Apr 24, 2013 | 49.48 | 50.67 | 49.44 | 49.86 | 2,504,372 | +0.45(+0.91%) |
Apr 23, 2013 | 50.22 | 50.48 | 49.20 | 49.41 | 3,259,191 | -0.44(-0.88%) |
Apr 22, 2013 | 50.56 | 50.80 | 49.44 | 49.85 | 3,280,230 | -0.50(-0.99%) |
Apr 19, 2013 | 51.53 | 51.53 | 50.27 | 50.35 | 2,956,809 | -1.19(-2.31%) |
Apr 18, 2013 | 52.92 | 53.10 | 51.31 | 51.54 | 1,939,836 | -1.17(-2.22%) |
Apr 17, 2013 | 53.21 | 53.89 | 52.56 | 52.71 | 2,950,516 | -2.22(-4.04%) |
Apr 16, 2013 | 54.12 | 54.94 | 54.08 | 54.93 | 950,218 | +1.05(+1.95%) |
Apr 15, 2013 | 55.02 | 55.17 | 53.87 | 53.88 | 1,447,901 | -1.32(-2.39%) |
Apr 12, 2013 | 55.09 | 55.66 | 54.36 | 55.20 | 1,491,140 | -0.21(-0.38%) |
Apr 11, 2013 | 56.27 | 56.32 | 55.29 | 55.41 | 1,922,135 | -0.85(-1.51%) |
Apr 10, 2013 | 54.09 | 56.51 | 54.09 | 56.26 | 3,267,071 | +2.24(+4.15%) |
Apr 09, 2013 | 53.24 | 54.23 | 53.23 | 54.02 | 1,488,037 | +0.72(+1.35%) |
Apr 08, 2013 | 53.30 | 53.59 | 52.72 | 53.30 | 1,876,896 | -0.05(-0.09%) |
Apr 05, 2013 | 51.90 | 53.46 | 51.50 | 53.35 | 4,333,438 | +1.46(+2.81%) |
Apr 04, 2013 | 56.00 | 56.00 | 50.40 | 51.89 | 17,965,140 | -4.18(-7.45%) |
Apr 03, 2013 | 57.42 | 57.42 | 55.90 | 56.07 | 1,268,233 | -1.09(-1.91%) |
Apr 02, 2013 | 57.21 | 57.61 | 56.94 | 57.16 | 839,721 | +0.14(+0.25%) |
Apr 01, 2013 | 58.65 | 58.65 | 56.98 | 57.02 | 1,095,631 | -1.49(-2.55%) |
Mar 28, 2013 | 57.12 | 58.55 | 57.00 | 58.51 | 1,436,742 | +1.26(+2.20%) |
Mar 27, 2013 | 56.73 | 57.63 | 56.66 | 57.25 | 1,254,802 | +0.31(+0.54%) |
Mar 26, 2013 | 57.10 | 57.29 | 56.77 | 56.94 | 1,272,983 | +0.14(+0.25%) |
Mar 25, 2013 | 57.26 | 57.34 | 56.70 | 56.80 | 1,633,718 | -0.33(-0.58%) |
Mar 22, 2013 | 56.95 | 57.24 | 56.84 | 57.13 | 2,537,472 | -0.10(-0.17%) |
Mar 21, 2013 | 57.02 | 58.00 | 56.77 | 57.23 | 1,590,293 | -0.37(-0.64%) |
Mar 20, 2013 | 56.50 | 57.90 | 56.31 | 57.60 | 1,428,879 | +1.32(+2.35%) |
Mar 19, 2013 | 56.91 | 56.97 | 55.75 | 56.28 | 1,564,530 | -0.65(-1.14%) |
Mar 18, 2013 | 57.22 | 57.29 | 56.60 | 56.93 | 1,447,961 | -0.80(-1.39%) |
Mar 15, 2013 | 58.08 | 58.26 | 57.45 | 57.73 | 1,564,381 | -0.78(-1.33%) |
Mar 14, 2013 | 58.54 | 58.87 | 58.00 | 58.51 | 1,120,786 | +0.16(+0.27%) |
Mar 13, 2013 | 58.86 | 58.88 | 58.09 | 58.35 | 1,368,784 | -0.53(-0.90%) |
Mar 12, 2013 | 58.89 | 58.95 | 58.30 | 58.88 | 1,289,129 | -0.18(-0.30%) |
Mar 11, 2013 | 58.88 | 59.37 | 58.50 | 59.06 | 1,361,839 | +0.03(+0.05%) |
Mar 08, 2013 | 57.87 | 59.25 | 57.67 | 59.03 | 2,519,176 | +1.59(+2.77%) |
Mar 07, 2013 | 59.35 | 59.84 | 57.28 | 57.44 | 3,519,617 | -1.86(-3.14%) |
Mar 06, 2013 | 59.82 | 60.12 | 59.15 | 59.30 | 2,089,778 | -0.32(-0.54%) |
Mar 05, 2013 | 58.58 | 59.79 | 58.48 | 59.62 | 2,409,859 | +1.24(+2.12%) |
Mar 04, 2013 | 58.41 | 58.57 | 58.00 | 58.38 | 1,772,017 | -0.18(-0.31%) |