Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.33 | 58.33 | 57.28 | 57.33 | 1,548,448 | -0.29(-0.50%) |
May 30, 2013 | 57.12 | 58.16 | 56.93 | 57.62 | 1,434,559 | +0.59(+1.03%) |
May 29, 2013 | 56.92 | 57.39 | 56.56 | 57.03 | 1,101,681 | -0.48(-0.83%) |
May 28, 2013 | 57.40 | 58.35 | 57.05 | 57.51 | 1,322,366 | +0.56(+0.98%) |
May 24, 2013 | 56.64 | 57.22 | 56.05 | 56.95 | 1,172,020 | -0.02(-0.04%) |
May 23, 2013 | 56.42 | 57.51 | 56.22 | 56.97 | 1,261,940 | +0.01(+0.02%) |
May 22, 2013 | 57.93 | 58.72 | 56.64 | 56.96 | 1,785,634 | -0.98(-1.69%) |
May 21, 2013 | 57.81 | 58.39 | 57.68 | 57.94 | 1,005,438 | +0.15(+0.26%) |
May 20, 2013 | 57.54 | 58.38 | 57.53 | 57.79 | 2,043,529 | -0.05(-0.09%) |
May 17, 2013 | 57.00 | 58.08 | 56.83 | 57.84 | 2,208,042 | +1.19(+2.09%) |
May 16, 2013 | 56.44 | 57.13 | 56.30 | 56.65 | 1,638,476 | -0.05(-0.09%) |
May 15, 2013 | 56.80 | 57.05 | 56.38 | 56.70 | 1,862,253 | +0.87(+1.55%) |
May 13, 2013 | 55.90 | 56.03 | 55.38 | 55.84 | 1,575,330 | -0.36(-0.64%) |
May 10, 2013 | 55.71 | 56.26 | 55.59 | 56.19 | 1,886,757 | +0.52(+0.93%) |
May 09, 2013 | 55.00 | 55.85 | 54.99 | 55.68 | 2,463,378 | +0.35(+0.63%) |
May 08, 2013 | 55.07 | 55.49 | 54.97 | 55.33 | 1,227,776 | +0.17(+0.31%) |
May 07, 2013 | 54.48 | 55.30 | 54.41 | 55.16 | 1,646,333 | +0.80(+1.47%) |
May 06, 2013 | 53.88 | 54.57 | 53.42 | 54.36 | 1,521,298 | +0.44(+0.81%) |
May 03, 2013 | 52.87 | 54.36 | 52.29 | 53.92 | 2,600,119 | +1.63(+3.13%) |
May 02, 2013 | 52.16 | 52.57 | 51.97 | 52.29 | 2,764,794 | +0.24(+0.46%) |
May 01, 2013 | 53.30 | 53.58 | 51.84 | 52.05 | 2,986,783 | -1.56(-2.92%) |
Apr 30, 2013 | 53.95 | 54.03 | 52.97 | 53.61 | 1,797,111 | -0.44(-0.81%) |
Apr 29, 2013 | 53.98 | 54.34 | 53.66 | 54.05 | 1,438,820 | +0.26(+0.48%) |
Apr 26, 2013 | 54.61 | 54.71 | 53.35 | 53.79 | 2,393,893 | -0.81(-1.48%) |
Apr 25, 2013 | 54.10 | 55.01 | 53.93 | 54.60 | 2,826,310 | +0.61(+1.13%) |
Apr 24, 2013 | 53.40 | 54.19 | 53.37 | 53.99 | 2,220,007 | +0.73(+1.37%) |
Apr 23, 2013 | 53.30 | 54.34 | 52.16 | 53.26 | 4,593,569 | -0.55(-1.02%) |
Apr 22, 2013 | 53.76 | 53.86 | 52.54 | 53.81 | 2,111,950 | +0.10(+0.19%) |
Apr 19, 2013 | 53.66 | 53.78 | 53.17 | 53.71 | 2,143,096 | +0.36(+0.67%) |
Apr 18, 2013 | 53.71 | 54.02 | 53.08 | 53.35 | 1,441,497 | -0.35(-0.65%) |
Apr 17, 2013 | 54.24 | 54.37 | 53.13 | 53.70 | 1,932,366 | -1.07(-1.95%) |
Apr 16, 2013 | 53.97 | 54.85 | 53.97 | 54.77 | 2,086,586 | +1.20(+2.23%) |
Apr 15, 2013 | 55.55 | 55.84 | 53.57 | 53.57 | 2,205,367 | -2.39(-4.27%) |
Apr 12, 2013 | 56.17 | 56.45 | 55.71 | 55.97 | 1,551,558 | -0.52(-0.92%) |
Apr 11, 2013 | 55.96 | 56.94 | 55.82 | 56.48 | 2,358,154 | +0.53(+0.94%) |
Apr 10, 2013 | 55.50 | 56.10 | 55.39 | 55.96 | 2,405,934 | +0.54(+0.97%) |
Apr 09, 2013 | 54.84 | 55.49 | 54.75 | 55.42 | 3,065,895 | +0.71(+1.29%) |
Apr 08, 2013 | 53.91 | 54.81 | 53.86 | 54.71 | 2,087,865 | +0.89(+1.65%) |
Apr 05, 2013 | 53.33 | 54.06 | 53.16 | 53.82 | 2,674,604 | -0.48(-0.88%) |
Apr 04, 2013 | 53.94 | 54.60 | 53.77 | 54.30 | 2,342,515 | +0.57(+1.06%) |
Apr 03, 2013 | 54.00 | 54.67 | 53.62 | 53.73 | 2,621,408 | -0.33(-0.61%) |
Apr 02, 2013 | 54.48 | 54.89 | 53.94 | 54.06 | 1,983,291 | -0.15(-0.28%) |
Apr 01, 2013 | 54.83 | 55.16 | 54.12 | 54.21 | 2,390,018 | -0.61(-1.11%) |
Mar 28, 2013 | 54.28 | 54.85 | 53.96 | 54.82 | 2,663,432 | +0.65(+1.20%) |
Mar 27, 2013 | 54.37 | 54.76 | 53.80 | 54.17 | 2,215,287 | -1.02(-1.84%) |
Mar 26, 2013 | 55.30 | 55.51 | 54.76 | 55.19 | 1,872,087 | +0.30(+0.54%) |
Mar 25, 2013 | 55.67 | 55.91 | 54.52 | 54.89 | 1,761,503 | -0.43(-0.77%) |
Mar 22, 2013 | 55.56 | 55.60 | 55.03 | 55.32 | 1,709,250 | -0.09(-0.16%) |
Mar 21, 2013 | 55.87 | 55.95 | 55.11 | 55.41 | 1,728,989 | -0.87(-1.54%) |
Mar 20, 2013 | 55.19 | 56.57 | 55.19 | 56.27 | 2,662,935 | +1.35(+2.45%) |
Mar 19, 2013 | 54.90 | 55.22 | 54.27 | 54.93 | 1,422,476 | +0.08(+0.15%) |
Mar 18, 2013 | 54.59 | 55.22 | 54.49 | 54.85 | 914,044 | -0.35(-0.63%) |
Mar 15, 2013 | 55.38 | 55.56 | 54.99 | 55.20 | 2,005,931 | -0.40(-0.72%) |
Mar 14, 2013 | 55.06 | 55.66 | 54.89 | 55.60 | 1,617,088 | +0.64(+1.16%) |
Mar 13, 2013 | 54.83 | 54.98 | 54.48 | 54.96 | 1,340,397 | +0.12(+0.22%) |
Mar 12, 2013 | 54.44 | 54.93 | 54.42 | 54.84 | 2,563,484 | +0.20(+0.36%) |
Mar 11, 2013 | 53.93 | 54.69 | 53.90 | 54.64 | 1,378,369 | +0.52(+0.96%) |
Mar 08, 2013 | 53.70 | 54.18 | 53.46 | 54.12 | 1,405,153 | +0.59(+1.10%) |
Mar 07, 2013 | 53.25 | 53.96 | 53.08 | 53.53 | 2,244,458 | +0.28(+0.52%) |
Mar 06, 2013 | 53.31 | 53.56 | 52.86 | 53.25 | 1,103,992 | +0.20(+0.38%) |
Mar 05, 2013 | 52.27 | 53.12 | 52.13 | 53.06 | 1,509,186 | +1.15(+2.21%) |
Mar 04, 2013 | 51.54 | 52.03 | 51.43 | 51.91 | 1,644,397 | +0.16(+0.31%) |