Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.56 | 59.06 | 57.85 | 57.85 | 1,455,203 | -0.84(-1.43%) |
May 30, 2013 | 58.59 | 59.15 | 58.53 | 58.68 | 1,168,861 | +0.10(+0.18%) |
May 29, 2013 | 58.81 | 58.94 | 58.23 | 58.58 | 1,549,408 | -0.59(-1.00%) |
May 28, 2013 | 58.74 | 59.57 | 58.71 | 59.17 | 1,121,594 | +0.80(+1.37%) |
May 24, 2013 | 58.38 | 58.75 | 58.01 | 58.37 | 1,245,748 | -0.22(-0.37%) |
May 23, 2013 | 58.53 | 59.02 | 58.33 | 58.59 | 1,839,992 | -0.40(-0.68%) |
May 22, 2013 | 60.39 | 60.99 | 58.69 | 58.99 | 2,236,523 | -1.34(-2.22%) |
May 21, 2013 | 60.13 | 60.41 | 59.97 | 60.33 | 1,516,691 | +0.44(+0.74%) |
May 20, 2013 | 59.81 | 60.24 | 59.70 | 59.89 | 1,389,966 | -0.15(-0.25%) |
May 17, 2013 | 59.78 | 60.09 | 59.49 | 60.03 | 3,801,180 | -0.14(-0.23%) |
May 16, 2013 | 60.23 | 60.36 | 59.82 | 60.17 | 2,204,062 | -0.32(-0.53%) |
May 15, 2013 | 60.23 | 60.83 | 60.22 | 60.50 | 1,765,539 | +0.72(+1.21%) |
May 13, 2013 | 59.24 | 60.00 | 59.12 | 59.77 | 1,342,103 | +0.34(+0.57%) |
May 10, 2013 | 58.38 | 59.45 | 58.23 | 59.43 | 2,039,363 | +1.05(+1.79%) |
May 09, 2013 | 57.90 | 58.80 | 57.79 | 58.39 | 1,366,752 | +0.49(+0.84%) |
May 08, 2013 | 57.77 | 58.04 | 57.57 | 57.90 | 1,484,562 | +0.05(+0.09%) |
May 07, 2013 | 57.74 | 57.89 | 57.46 | 57.85 | 905,972 | +0.10(+0.17%) |
May 06, 2013 | 57.72 | 58.01 | 57.54 | 57.75 | 1,198,577 | -0.04(-0.08%) |
May 03, 2013 | 57.59 | 58.12 | 57.32 | 57.79 | 1,084,678 | +0.48(+0.84%) |
May 02, 2013 | 57.10 | 57.94 | 56.92 | 57.32 | 1,615,076 | +0.42(+0.74%) |
May 01, 2013 | 57.06 | 57.43 | 56.74 | 56.90 | 1,344,644 | -0.24(-0.43%) |
Apr 30, 2013 | 57.13 | 57.17 | 56.37 | 57.14 | 1,474,691 | -0.07(-0.12%) |
Apr 29, 2013 | 56.81 | 57.33 | 56.73 | 57.21 | 1,431,105 | +0.52(+0.92%) |
Apr 26, 2013 | 57.07 | 57.19 | 56.47 | 56.69 | 1,289,832 | -0.51(-0.88%) |
Apr 25, 2013 | 56.20 | 57.75 | 56.17 | 57.19 | 2,640,930 | +0.79(+1.41%) |
Apr 24, 2013 | 56.45 | 56.83 | 56.28 | 56.40 | 1,933,898 | -0.18(-0.32%) |
Apr 23, 2013 | 56.17 | 56.73 | 55.85 | 56.58 | 1,526,060 | +0.69(+1.23%) |
Apr 22, 2013 | 56.38 | 56.46 | 55.60 | 55.90 | 1,611,289 | -0.46(-0.82%) |
Apr 19, 2013 | 55.73 | 56.36 | 55.33 | 56.36 | 2,421,187 | +0.85(+1.54%) |
Apr 18, 2013 | 56.25 | 56.28 | 55.20 | 55.50 | 2,113,438 | -0.61(-1.09%) |
Apr 17, 2013 | 56.44 | 56.69 | 55.93 | 56.11 | 2,007,191 | -0.59(-1.04%) |
Apr 16, 2013 | 56.87 | 56.87 | 55.90 | 56.71 | 2,591,943 | -0.18(-0.32%) |
Apr 15, 2013 | 57.49 | 57.85 | 56.89 | 56.89 | 1,774,425 | -1.05(-1.82%) |
Apr 12, 2013 | 57.96 | 58.10 | 57.49 | 57.94 | 1,286,591 | -0.30(-0.52%) |
Apr 11, 2013 | 58.21 | 58.51 | 58.09 | 58.25 | 1,469,860 | +0.10(+0.16%) |
Apr 10, 2013 | 57.81 | 58.38 | 57.45 | 58.15 | 2,233,066 | +0.35(+0.60%) |
Apr 09, 2013 | 57.52 | 57.93 | 57.29 | 57.80 | 2,832,402 | +0.84(+1.47%) |
Apr 08, 2013 | 56.67 | 57.07 | 56.56 | 56.97 | 1,890,282 | +0.33(+0.58%) |
Apr 05, 2013 | 56.49 | 56.81 | 56.35 | 56.64 | 2,920,486 | -0.51(-0.90%) |
Apr 04, 2013 | 57.27 | 57.56 | 56.94 | 57.15 | 2,884,525 | +0.30(+0.52%) |
Apr 03, 2013 | 57.18 | 57.19 | 56.46 | 56.85 | 2,312,300 | -0.27(-0.47%) |
Apr 02, 2013 | 57.13 | 57.28 | 56.87 | 57.12 | 1,360,063 | +0.20(+0.35%) |
Apr 01, 2013 | 56.72 | 57.16 | 56.63 | 56.92 | 1,415,548 | +0.08(+0.14%) |
Mar 28, 2013 | 56.35 | 56.92 | 56.11 | 56.84 | 1,397,582 | +0.32(+0.57%) |
Mar 27, 2013 | 56.28 | 56.57 | 55.93 | 56.52 | 1,166,479 | +0.01(+0.02%) |
Mar 26, 2013 | 56.24 | 56.53 | 56.08 | 56.51 | 998,078 | +0.51(+0.91%) |
Mar 25, 2013 | 56.26 | 56.27 | 55.68 | 56.00 | 1,355,124 | -0.03(-0.05%) |
Mar 22, 2013 | 56.02 | 56.08 | 55.73 | 56.03 | 1,891,328 | +0.03(+0.05%) |
Mar 21, 2013 | 56.53 | 56.72 | 55.67 | 56.00 | 2,407,395 | -0.72(-1.27%) |
Mar 20, 2013 | 56.53 | 56.89 | 56.47 | 56.72 | 1,471,664 | +0.52(+0.93%) |
Mar 19, 2013 | 56.44 | 56.58 | 55.79 | 56.20 | 2,280,707 | -0.01(-0.02%) |
Mar 18, 2013 | 56.78 | 56.78 | 55.91 | 56.21 | 2,683,811 | -1.00(-1.74%) |
Mar 15, 2013 | 57.77 | 57.90 | 57.03 | 57.21 | 2,839,747 | -0.76(-1.32%) |
Mar 14, 2013 | 58.06 | 58.07 | 57.52 | 57.97 | 1,335,496 | +0.11(+0.19%) |
Mar 13, 2013 | 57.89 | 57.90 | 57.42 | 57.86 | 1,363,262 | -0.10(-0.16%) |
Mar 12, 2013 | 57.25 | 57.96 | 57.14 | 57.96 | 1,501,776 | +0.49(+0.86%) |
Mar 11, 2013 | 57.12 | 57.50 | 56.99 | 57.46 | 1,272,528 | +0.43(+0.76%) |
Mar 08, 2013 | 57.07 | 57.27 | 56.85 | 57.03 | 1,728,627 | +0.28(+0.49%) |
Mar 07, 2013 | 57.27 | 57.41 | 56.62 | 56.75 | 1,664,834 | -0.49(-0.85%) |
Mar 06, 2013 | 57.31 | 57.77 | 57.10 | 57.24 | 2,015,765 | -0.03(-0.06%) |
Mar 05, 2013 | 56.46 | 57.59 | 56.46 | 57.27 | 2,014,834 | +0.81(+1.43%) |
Mar 04, 2013 | 56.11 | 56.47 | 56.00 | 56.46 | 1,629,796 | +0.15(+0.26%) |