Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.13 | 62.19 | 61.14 | 61.14 | 365,071 | -0.97(-1.56%) |
May 30, 2013 | 61.19 | 62.34 | 61.17 | 62.11 | 580,277 | +0.89(+1.46%) |
May 29, 2013 | 60.74 | 61.48 | 60.71 | 61.22 | 64,433 | +0.07(+0.12%) |
May 28, 2013 | 61.13 | 61.52 | 60.86 | 61.14 | 77,401 | +0.85(+1.41%) |
May 24, 2013 | 59.75 | 60.31 | 59.69 | 60.29 | 22,210 | +0.16(+0.27%) |
May 23, 2013 | 59.42 | 60.41 | 59.36 | 60.13 | 72,969 | -0.28(-0.46%) |
May 22, 2013 | 61.23 | 62.04 | 60.30 | 60.41 | 112,155 | -0.64(-1.05%) |
May 21, 2013 | 60.89 | 61.21 | 60.84 | 61.05 | 29,084 | +0.26(+0.43%) |
May 20, 2013 | 60.52 | 61.09 | 60.52 | 60.79 | 51,954 | +0.13(+0.22%) |
May 17, 2013 | 60.05 | 60.68 | 59.91 | 60.66 | 56,406 | +0.99(+1.66%) |
May 16, 2013 | 59.82 | 60.20 | 59.55 | 59.66 | 77,218 | -0.27(-0.45%) |
May 15, 2013 | 59.11 | 60.11 | 59.11 | 59.93 | 52,706 | +1.80(+3.09%) |
May 13, 2013 | 57.93 | 58.26 | 57.78 | 58.14 | 13,486 | +0.17(+0.29%) |
May 10, 2013 | 57.64 | 57.97 | 57.64 | 57.97 | 23,414 | +0.30(+0.52%) |
May 09, 2013 | 58.12 | 58.17 | 57.61 | 57.67 | 20,044 | -0.42(-0.72%) |
May 08, 2013 | 57.51 | 58.18 | 57.46 | 58.09 | 36,201 | +0.45(+0.77%) |
May 07, 2013 | 57.41 | 57.75 | 57.09 | 57.64 | 24,081 | +0.49(+0.85%) |
May 06, 2013 | 56.55 | 57.21 | 56.55 | 57.15 | 134,255 | +0.59(+1.04%) |
May 03, 2013 | 56.45 | 56.71 | 55.94 | 56.57 | 209,467 | +0.62(+1.11%) |
May 02, 2013 | 55.62 | 56.02 | 55.49 | 55.94 | 38,464 | +0.52(+0.94%) |
May 01, 2013 | 55.88 | 55.94 | 55.38 | 55.42 | 108,153 | -0.81(-1.43%) |
Apr 30, 2013 | 56.14 | 56.25 | 55.94 | 56.23 | 43,892 | +0.20(+0.36%) |
Apr 29, 2013 | 56.00 | 56.13 | 55.98 | 56.03 | 26,469 | +0.19(+0.35%) |
Apr 26, 2013 | 55.86 | 55.89 | 55.60 | 55.83 | 28,925 | -0.11(-0.20%) |
Apr 25, 2013 | 55.83 | 56.30 | 55.83 | 55.94 | 46,564 | +0.34(+0.60%) |
Apr 24, 2013 | 55.37 | 55.74 | 55.37 | 55.61 | 11,847 | +0.39(+0.71%) |
Apr 23, 2013 | 54.65 | 55.25 | 54.62 | 55.21 | 62,941 | +0.97(+1.80%) |
Apr 22, 2013 | 54.21 | 54.35 | 53.75 | 54.24 | 42,602 | +0.04(+0.08%) |
Apr 19, 2013 | 53.86 | 54.20 | 53.63 | 54.20 | 33,719 | +0.72(+1.35%) |
Apr 18, 2013 | 54.00 | 54.00 | 53.30 | 53.47 | 170,953 | -0.55(-1.01%) |
Apr 17, 2013 | 54.59 | 54.69 | 53.58 | 54.02 | 76,362 | -1.11(-2.01%) |
Apr 16, 2013 | 54.90 | 55.16 | 54.48 | 55.13 | 43,778 | +0.69(+1.27%) |
Apr 15, 2013 | 55.66 | 55.81 | 54.42 | 54.44 | 118,008 | -1.23(-2.20%) |
Apr 12, 2013 | 55.54 | 55.79 | 55.39 | 55.67 | 60,781 | -0.37(-0.66%) |
Apr 11, 2013 | 55.92 | 56.34 | 55.75 | 56.04 | 50,208 | +0.08(+0.13%) |
Apr 10, 2013 | 55.36 | 56.07 | 55.36 | 55.96 | 39,203 | +0.73(+1.32%) |
Apr 09, 2013 | 55.09 | 55.52 | 54.98 | 55.23 | 85,411 | +0.25(+0.46%) |
Apr 08, 2013 | 54.39 | 54.98 | 54.21 | 54.98 | 62,351 | +0.46(+0.85%) |
Apr 05, 2013 | 53.84 | 54.55 | 53.70 | 54.52 | 44,261 | -0.14(-0.26%) |
Apr 04, 2013 | 54.21 | 54.67 | 54.17 | 54.66 | 135,288 | +0.46(+0.85%) |
Apr 03, 2013 | 55.38 | 55.38 | 53.98 | 54.20 | 1,227,026 | -1.11(-2.00%) |
Apr 02, 2013 | 55.13 | 55.43 | 55.13 | 55.31 | 39,740 | +0.17(+0.30%) |
Apr 01, 2013 | 55.44 | 55.73 | 55.00 | 55.14 | 251,446 | -0.43(-0.77%) |
Mar 28, 2013 | 55.56 | 55.59 | 55.36 | 55.57 | 88,298 | -0.07(-0.12%) |
Mar 27, 2013 | 55.49 | 55.63 | 55.23 | 55.63 | 21,590 | -0.12(-0.21%) |
Mar 26, 2013 | 55.64 | 55.80 | 55.41 | 55.75 | 42,174 | +0.34(+0.62%) |
Mar 25, 2013 | 55.75 | 55.91 | 55.15 | 55.41 | 62,826 | -0.06(-0.11%) |
Mar 22, 2013 | 55.47 | 55.59 | 55.22 | 55.47 | 31,342 | +0.21(+0.38%) |
Mar 21, 2013 | 55.68 | 55.92 | 55.25 | 55.26 | 72,643 | -0.73(-1.30%) |
Mar 20, 2013 | 55.94 | 56.16 | 55.86 | 55.99 | 64,627 | +0.39(+0.69%) |
Mar 19, 2013 | 56.12 | 56.22 | 55.34 | 55.60 | 66,350 | -0.32(-0.56%) |
Mar 18, 2013 | 55.75 | 56.16 | 55.63 | 55.92 | 48,897 | -0.57(-1.01%) |
Mar 15, 2013 | 56.18 | 56.54 | 56.00 | 56.49 | 67,041 | +0.29(+0.52%) |
Mar 14, 2013 | 56.00 | 56.24 | 56.00 | 56.20 | 42,738 | +0.39(+0.69%) |
Mar 13, 2013 | 55.69 | 55.88 | 55.50 | 55.81 | 26,867 | +0.21(+0.38%) |
Mar 12, 2013 | 55.91 | 55.99 | 55.45 | 55.60 | 67,583 | -0.39(-0.70%) |
Mar 11, 2013 | 55.58 | 56.11 | 55.44 | 56.00 | 93,924 | +0.44(+0.78%) |
Mar 08, 2013 | 55.88 | 55.88 | 55.19 | 55.56 | 92,150 | +0.09(+0.17%) |
Mar 07, 2013 | 55.06 | 55.49 | 55.01 | 55.47 | 70,921 | +0.51(+0.93%) |
Mar 06, 2013 | 54.75 | 55.13 | 54.64 | 54.96 | 111,095 | +0.57(+1.04%) |
Mar 05, 2013 | 54.35 | 54.77 | 54.34 | 54.39 | 34,930 | +0.37(+0.69%) |
Mar 04, 2013 | 53.27 | 54.02 | 53.22 | 54.02 | 32,180 | +0.59(+1.11%) |