Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 56.26 | 57.14 | 55.87 | 56.29 | 1,355,467 | -0.20(-0.35%) |
May 30, 2013 | 56.51 | 56.84 | 55.93 | 56.49 | 895,613 | -0.17(-0.30%) |
May 29, 2013 | 57.05 | 57.14 | 55.83 | 56.66 | 1,281,273 | -0.58(-1.02%) |
May 28, 2013 | 57.69 | 57.82 | 56.91 | 57.24 | 1,049,559 | +0.60(+1.06%) |
May 24, 2013 | 56.41 | 56.90 | 56.08 | 56.64 | 1,344,493 | +0.02(+0.03%) |
May 23, 2013 | 56.70 | 57.31 | 55.93 | 56.62 | 2,384,462 | -0.51(-0.89%) |
May 22, 2013 | 58.59 | 59.14 | 57.00 | 57.13 | 1,803,380 | -1.27(-2.17%) |
May 21, 2013 | 58.32 | 58.69 | 57.75 | 58.40 | 1,085,857 | -0.46(-0.79%) |
May 20, 2013 | 58.18 | 58.94 | 57.62 | 58.86 | 1,063,889 | +0.64(+1.10%) |
May 17, 2013 | 57.77 | 58.33 | 57.53 | 58.22 | 1,185,311 | +0.59(+1.02%) |
May 16, 2013 | 57.77 | 58.26 | 57.53 | 57.63 | 917,773 | -0.22(-0.39%) |
May 15, 2013 | 58.00 | 58.18 | 57.29 | 57.86 | 2,516,255 | +0.78(+1.36%) |
May 13, 2013 | 57.37 | 57.43 | 56.35 | 57.08 | 2,236,899 | -0.62(-1.08%) |
May 10, 2013 | 56.59 | 57.82 | 56.09 | 57.70 | 2,433,478 | +0.58(+1.02%) |
May 09, 2013 | 56.49 | 57.55 | 55.38 | 57.12 | 4,357,428 | +2.57(+4.70%) |
May 08, 2013 | 53.61 | 54.56 | 53.10 | 54.55 | 1,703,638 | +0.61(+1.13%) |
May 07, 2013 | 52.95 | 54.00 | 52.90 | 53.94 | 1,582,073 | +1.08(+2.04%) |
May 06, 2013 | 52.92 | 53.43 | 51.95 | 52.86 | 2,870,689 | -0.64(-1.20%) |
May 03, 2013 | 53.08 | 53.85 | 52.57 | 53.50 | 4,355,408 | +0.94(+1.78%) |
May 02, 2013 | 51.51 | 54.77 | 51.23 | 52.57 | 6,266,478 | +1.31(+2.56%) |
May 01, 2013 | 50.31 | 51.65 | 49.91 | 51.25 | 7,385,659 | +0.19(+0.37%) |
Apr 30, 2013 | 47.87 | 51.65 | 47.77 | 51.06 | 12,646,985 | +7.33(+16.75%) |
Apr 29, 2013 | 43.06 | 44.30 | 43.01 | 43.74 | 2,114,238 | +0.66(+1.54%) |
Apr 26, 2013 | 42.49 | 43.21 | 42.14 | 43.07 | 1,395,544 | +0.33(+0.78%) |
Apr 25, 2013 | 44.57 | 45.34 | 42.09 | 42.74 | 5,345,343 | -1.83(-4.11%) |
Apr 24, 2013 | 44.26 | 45.37 | 44.24 | 44.58 | 2,552,681 | +0.40(+0.91%) |
Apr 23, 2013 | 43.56 | 44.26 | 43.04 | 44.18 | 2,127,317 | +0.62(+1.42%) |
Apr 22, 2013 | 42.34 | 43.67 | 42.29 | 43.56 | 1,843,416 | +1.41(+3.33%) |
Apr 19, 2013 | 42.18 | 42.39 | 41.42 | 42.15 | 1,555,839 | +0.24(+0.57%) |
Apr 18, 2013 | 41.86 | 42.17 | 40.78 | 41.91 | 1,619,318 | +0.30(+0.71%) |
Apr 17, 2013 | 42.94 | 42.95 | 41.44 | 41.62 | 1,817,343 | -1.86(-4.28%) |
Apr 16, 2013 | 43.33 | 43.53 | 42.46 | 43.48 | 1,193,521 | +0.72(+1.68%) |
Apr 15, 2013 | 44.01 | 44.12 | 42.62 | 42.76 | 3,086,950 | -1.93(-4.31%) |
Apr 12, 2013 | 44.39 | 44.79 | 44.06 | 44.69 | 2,807,461 | -0.10(-0.22%) |
Apr 11, 2013 | 43.70 | 44.79 | 43.37 | 44.78 | 2,227,694 | +1.21(+2.78%) |
Apr 10, 2013 | 43.74 | 44.18 | 43.52 | 43.57 | 2,702,684 | -0.12(-0.27%) |
Apr 09, 2013 | 44.21 | 44.32 | 43.36 | 43.69 | 3,301,131 | -0.48(-1.09%) |
Apr 08, 2013 | 43.97 | 44.47 | 43.62 | 44.17 | 1,204,626 | +0.38(+0.86%) |
Apr 05, 2013 | 43.06 | 43.93 | 42.84 | 43.79 | 1,594,256 | -0.12(-0.27%) |
Apr 04, 2013 | 44.29 | 44.29 | 43.26 | 43.91 | 2,074,554 | -0.37(-0.83%) |
Apr 03, 2013 | 45.46 | 45.50 | 43.40 | 44.28 | 2,096,876 | -1.18(-2.59%) |
Apr 02, 2013 | 45.22 | 45.57 | 44.83 | 45.46 | 1,957,122 | +0.37(+0.81%) |
Apr 01, 2013 | 46.61 | 46.61 | 44.86 | 45.09 | 1,027,200 | -1.52(-3.26%) |
Mar 28, 2013 | 46.74 | 47.03 | 46.33 | 46.61 | 782,430 | -0.13(-0.27%) |
Mar 27, 2013 | 46.70 | 46.97 | 46.30 | 46.74 | 1,455,219 | -0.47(-0.99%) |
Mar 26, 2013 | 46.53 | 47.26 | 46.36 | 47.21 | 777,103 | +0.86(+1.86%) |
Mar 25, 2013 | 46.38 | 46.77 | 45.95 | 46.34 | 682,155 | +0.25(+0.55%) |
Mar 22, 2013 | 45.77 | 46.15 | 45.58 | 46.09 | 627,198 | +0.46(+1.01%) |
Mar 21, 2013 | 45.41 | 45.86 | 45.30 | 45.63 | 897,217 | -0.07(-0.16%) |
Mar 20, 2013 | 45.75 | 45.97 | 45.02 | 45.70 | 1,458,834 | +0.13(+0.29%) |
Mar 19, 2013 | 46.54 | 46.54 | 44.75 | 45.57 | 1,270,529 | -0.92(-1.98%) |
Mar 18, 2013 | 46.35 | 46.70 | 46.10 | 46.49 | 702,649 | -0.67(-1.42%) |
Mar 15, 2013 | 46.29 | 47.21 | 46.20 | 47.16 | 1,812,921 | +0.86(+1.86%) |
Mar 14, 2013 | 44.99 | 46.30 | 44.98 | 46.30 | 1,171,369 | +1.43(+3.20%) |
Mar 13, 2013 | 44.81 | 45.18 | 44.64 | 44.86 | 998,530 | +0.01(+0.01%) |
Mar 12, 2013 | 44.46 | 45.06 | 44.43 | 44.86 | 1,230,012 | +0.36(+0.81%) |
Mar 11, 2013 | 44.35 | 44.52 | 43.97 | 44.50 | 1,059,049 | +0.14(+0.32%) |
Mar 08, 2013 | 44.38 | 44.57 | 44.04 | 44.35 | 935,787 | +0.33(+0.74%) |
Mar 07, 2013 | 43.39 | 44.29 | 43.29 | 44.03 | 1,058,261 | +0.73(+1.68%) |
Mar 06, 2013 | 43.28 | 43.35 | 42.82 | 43.30 | 1,024,232 | +0.27(+0.64%) |
Mar 05, 2013 | 42.57 | 43.20 | 42.48 | 43.03 | 1,059,829 | +0.81(+1.92%) |
Mar 04, 2013 | 42.81 | 43.30 | 42.11 | 42.22 | 1,978,082 | -0.68(-1.59%) |