Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.12 | 62.18 | 61.13 | 61.13 | 365,142 | -0.97(-1.56%) |
May 30, 2013 | 61.18 | 62.32 | 61.16 | 62.10 | 580,391 | +0.89(+1.46%) |
May 29, 2013 | 60.73 | 61.47 | 60.69 | 61.20 | 64,446 | +0.07(+0.12%) |
May 28, 2013 | 61.12 | 61.51 | 60.85 | 61.13 | 77,416 | +0.85(+1.41%) |
May 24, 2013 | 59.74 | 60.30 | 59.68 | 60.28 | 22,214 | +0.16(+0.27%) |
May 23, 2013 | 59.41 | 60.39 | 59.35 | 60.12 | 72,983 | -0.28(-0.46%) |
May 22, 2013 | 61.21 | 62.03 | 60.29 | 60.40 | 112,177 | -0.64(-1.05%) |
May 21, 2013 | 60.88 | 61.20 | 60.83 | 61.04 | 29,089 | +0.26(+0.43%) |
May 20, 2013 | 60.51 | 61.08 | 60.51 | 60.78 | 51,964 | +0.13(+0.22%) |
May 17, 2013 | 60.04 | 60.67 | 59.90 | 60.64 | 56,417 | +0.99(+1.66%) |
May 16, 2013 | 59.80 | 60.19 | 59.54 | 59.65 | 77,233 | -0.27(-0.45%) |
May 15, 2013 | 59.10 | 60.10 | 59.10 | 59.92 | 52,717 | +1.80(+3.09%) |
May 13, 2013 | 57.92 | 58.25 | 57.77 | 58.12 | 13,489 | +0.17(+0.29%) |
May 10, 2013 | 57.63 | 57.96 | 57.63 | 57.96 | 23,418 | +0.30(+0.52%) |
May 09, 2013 | 58.11 | 58.16 | 57.60 | 57.65 | 20,048 | -0.42(-0.72%) |
May 08, 2013 | 57.50 | 58.17 | 57.45 | 58.07 | 36,209 | +0.45(+0.77%) |
May 07, 2013 | 57.40 | 57.74 | 57.08 | 57.63 | 24,085 | +0.49(+0.85%) |
May 06, 2013 | 56.54 | 57.19 | 56.54 | 57.14 | 134,281 | +0.59(+1.04%) |
May 03, 2013 | 56.44 | 56.70 | 55.93 | 56.55 | 209,508 | +0.62(+1.11%) |
May 02, 2013 | 55.61 | 56.01 | 55.48 | 55.93 | 38,471 | +0.52(+0.94%) |
May 01, 2013 | 55.87 | 55.93 | 55.37 | 55.41 | 108,174 | -0.81(-1.43%) |
Apr 30, 2013 | 56.13 | 56.24 | 55.93 | 56.22 | 43,900 | +0.20(+0.36%) |
Apr 29, 2013 | 55.99 | 56.12 | 55.97 | 56.02 | 26,474 | +0.19(+0.35%) |
Apr 26, 2013 | 55.85 | 55.88 | 55.59 | 55.82 | 28,931 | -0.11(-0.20%) |
Apr 25, 2013 | 55.82 | 56.29 | 55.82 | 55.93 | 46,573 | +0.34(+0.60%) |
Apr 24, 2013 | 55.36 | 55.73 | 55.36 | 55.60 | 11,849 | +0.39(+0.72%) |
Apr 23, 2013 | 54.64 | 55.24 | 54.61 | 55.20 | 62,954 | +0.97(+1.80%) |
Apr 22, 2013 | 54.19 | 54.34 | 53.74 | 54.23 | 42,611 | +0.04(+0.08%) |
Apr 19, 2013 | 53.85 | 54.19 | 53.62 | 54.19 | 33,726 | +0.72(+1.35%) |
Apr 18, 2013 | 53.99 | 53.99 | 53.29 | 53.46 | 170,986 | -0.55(-1.01%) |
Apr 17, 2013 | 54.58 | 54.68 | 53.57 | 54.01 | 76,377 | -1.11(-2.01%) |
Apr 16, 2013 | 54.89 | 55.15 | 54.47 | 55.12 | 43,786 | +0.69(+1.26%) |
Apr 15, 2013 | 55.65 | 55.80 | 54.41 | 54.43 | 118,031 | -1.23(-2.20%) |
Apr 12, 2013 | 55.53 | 55.78 | 55.38 | 55.66 | 60,793 | -0.37(-0.66%) |
Apr 11, 2013 | 55.91 | 56.33 | 55.74 | 56.03 | 50,218 | +0.08(+0.14%) |
Apr 10, 2013 | 55.35 | 56.06 | 55.35 | 55.95 | 39,211 | +0.73(+1.32%) |
Apr 09, 2013 | 55.08 | 55.50 | 54.97 | 55.22 | 85,428 | +0.25(+0.46%) |
Apr 08, 2013 | 54.38 | 54.97 | 54.20 | 54.97 | 62,363 | +0.46(+0.85%) |
Apr 05, 2013 | 53.83 | 54.54 | 53.69 | 54.51 | 44,270 | -0.14(-0.26%) |
Apr 04, 2013 | 54.20 | 54.66 | 54.16 | 54.65 | 135,314 | +0.46(+0.85%) |
Apr 03, 2013 | 55.37 | 55.37 | 53.97 | 54.19 | 1,227,265 | -1.11(-2.00%) |
Apr 02, 2013 | 55.12 | 55.42 | 55.12 | 55.29 | 39,748 | +0.17(+0.30%) |
Apr 01, 2013 | 55.43 | 55.72 | 54.99 | 55.13 | 251,495 | -0.43(-0.77%) |
Mar 28, 2013 | 55.55 | 55.58 | 55.35 | 55.56 | 88,315 | -0.07(-0.12%) |
Mar 27, 2013 | 55.48 | 55.62 | 55.22 | 55.62 | 21,594 | -0.12(-0.21%) |
Mar 26, 2013 | 55.63 | 55.79 | 55.40 | 55.74 | 42,182 | +0.34(+0.62%) |
Mar 25, 2013 | 55.74 | 55.90 | 55.14 | 55.40 | 62,838 | -0.06(-0.11%) |
Mar 22, 2013 | 55.46 | 55.58 | 55.21 | 55.46 | 31,348 | +0.21(+0.38%) |
Mar 21, 2013 | 55.67 | 55.91 | 55.24 | 55.25 | 72,657 | -0.73(-1.30%) |
Mar 20, 2013 | 55.93 | 56.15 | 55.85 | 55.98 | 64,640 | +0.39(+0.69%) |
Mar 19, 2013 | 56.11 | 56.21 | 55.33 | 55.59 | 66,363 | -0.32(-0.56%) |
Mar 18, 2013 | 55.74 | 56.15 | 55.62 | 55.91 | 48,906 | -0.57(-1.01%) |
Mar 15, 2013 | 56.17 | 56.53 | 55.99 | 56.48 | 67,054 | +0.29(+0.52%) |
Mar 14, 2013 | 55.99 | 56.23 | 55.99 | 56.19 | 42,747 | +0.39(+0.69%) |
Mar 13, 2013 | 55.67 | 55.87 | 55.49 | 55.80 | 26,872 | +0.21(+0.38%) |
Mar 12, 2013 | 55.90 | 55.98 | 55.44 | 55.59 | 67,596 | -0.39(-0.70%) |
Mar 11, 2013 | 55.57 | 56.10 | 55.43 | 55.98 | 93,943 | +0.44(+0.78%) |
Mar 08, 2013 | 55.87 | 55.87 | 55.18 | 55.55 | 92,168 | +0.09(+0.17%) |
Mar 07, 2013 | 55.05 | 55.48 | 55.00 | 55.46 | 70,935 | +0.51(+0.93%) |
Mar 06, 2013 | 54.74 | 55.12 | 54.63 | 54.95 | 111,117 | +0.57(+1.04%) |
Mar 05, 2013 | 54.34 | 54.76 | 54.33 | 54.38 | 34,937 | +0.37(+0.69%) |
Mar 04, 2013 | 53.26 | 54.01 | 53.21 | 54.01 | 32,186 | +0.59(+1.11%) |