Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 57.85 | 58.50 | 57.05 | 57.05 | 770,435 | -1.01(-1.73%) |
May 30, 2013 | 58.52 | 58.85 | 57.87 | 58.05 | 744,312 | -0.41(-0.70%) |
May 29, 2013 | 58.91 | 58.92 | 57.26 | 58.46 | 629,535 | -0.93(-1.56%) |
May 28, 2013 | 60.42 | 60.46 | 58.65 | 59.39 | 480,875 | -0.39(-0.65%) |
May 24, 2013 | 60.00 | 60.00 | 59.03 | 59.78 | 465,165 | -0.30(-0.51%) |
May 23, 2013 | 60.40 | 60.59 | 59.59 | 60.08 | 657,269 | -0.81(-1.34%) |
May 22, 2013 | 62.90 | 63.33 | 60.44 | 60.90 | 565,573 | -2.07(-3.29%) |
May 21, 2013 | 62.56 | 63.20 | 62.29 | 62.97 | 457,708 | +0.52(+0.83%) |
May 20, 2013 | 62.38 | 62.47 | 62.09 | 62.45 | 290,352 | +0.07(+0.11%) |
May 17, 2013 | 61.97 | 62.43 | 61.91 | 62.38 | 454,040 | +0.59(+0.95%) |
May 16, 2013 | 62.04 | 62.29 | 61.58 | 61.80 | 405,078 | -0.25(-0.40%) |
May 15, 2013 | 61.94 | 62.07 | 61.63 | 62.04 | 852,569 | +0.36(+0.59%) |
May 13, 2013 | 61.64 | 61.79 | 61.24 | 61.68 | 452,823 | +0.20(+0.32%) |
May 10, 2013 | 61.14 | 61.80 | 61.14 | 61.48 | 523,449 | +0.33(+0.54%) |
May 09, 2013 | 61.51 | 61.58 | 60.99 | 61.15 | 627,330 | -0.50(-0.82%) |
May 08, 2013 | 61.64 | 61.80 | 61.15 | 61.65 | 578,800 | -0.01(-0.01%) |
May 07, 2013 | 61.77 | 61.79 | 61.51 | 61.66 | 452,990 | -0.04(-0.07%) |
May 06, 2013 | 61.62 | 62.28 | 61.43 | 61.70 | 682,717 | +0.15(+0.24%) |
May 03, 2013 | 61.48 | 62.13 | 60.88 | 61.55 | 837,843 | +0.34(+0.56%) |
May 02, 2013 | 60.32 | 61.22 | 60.14 | 61.22 | 879,702 | +1.04(+1.73%) |
May 01, 2013 | 60.22 | 60.68 | 60.03 | 60.17 | 836,908 | -0.36(-0.60%) |
Apr 30, 2013 | 59.33 | 60.54 | 59.13 | 60.54 | 1,158,493 | +1.14(+1.92%) |
Apr 29, 2013 | 58.84 | 59.47 | 58.62 | 59.40 | 700,701 | +0.85(+1.45%) |
Apr 26, 2013 | 57.36 | 58.73 | 57.48 | 58.55 | 971,423 | +1.06(+1.85%) |
Apr 25, 2013 | 57.30 | 57.66 | 56.68 | 57.48 | 997,489 | +0.48(+0.84%) |
Apr 24, 2013 | 57.17 | 57.39 | 56.83 | 57.00 | 839,787 | +0.03(+0.05%) |
Apr 23, 2013 | 57.54 | 57.56 | 56.69 | 56.97 | 1,242,829 | -0.28(-0.48%) |
Apr 22, 2013 | 57.90 | 57.97 | 57.18 | 57.25 | 651,446 | -0.52(-0.89%) |
Apr 19, 2013 | 57.17 | 57.80 | 56.82 | 57.77 | 814,088 | +0.81(+1.43%) |
Apr 18, 2013 | 57.17 | 57.25 | 56.68 | 56.95 | 926,282 | +0.09(+0.16%) |
Apr 17, 2013 | 56.95 | 57.06 | 56.36 | 56.86 | 834,755 | -0.52(-0.91%) |
Apr 16, 2013 | 57.02 | 57.48 | 56.67 | 57.39 | 701,168 | +0.57(+1.01%) |
Apr 15, 2013 | 57.81 | 57.94 | 56.79 | 56.81 | 612,451 | -1.29(-2.22%) |
Apr 12, 2013 | 58.03 | 58.16 | 57.60 | 58.10 | 534,163 | -0.07(-0.12%) |
Apr 11, 2013 | 57.36 | 58.30 | 57.09 | 58.17 | 663,062 | +0.86(+1.49%) |
Apr 10, 2013 | 57.14 | 57.57 | 57.07 | 57.31 | 571,267 | +0.27(+0.47%) |
Apr 09, 2013 | 57.17 | 57.24 | 56.62 | 57.05 | 584,278 | -0.11(-0.19%) |
Apr 08, 2013 | 56.47 | 57.44 | 56.29 | 57.15 | 764,687 | +0.74(+1.30%) |
Apr 05, 2013 | 55.54 | 56.46 | 55.34 | 56.42 | 519,756 | +0.28(+0.49%) |
Apr 04, 2013 | 54.94 | 56.27 | 54.79 | 56.14 | 956,843 | +1.23(+2.24%) |
Apr 03, 2013 | 55.32 | 55.32 | 54.69 | 54.91 | 553,727 | -0.25(-0.45%) |
Apr 02, 2013 | 55.06 | 55.37 | 54.93 | 55.16 | 745,445 | +0.31(+0.57%) |
Apr 01, 2013 | 54.89 | 55.10 | 54.59 | 54.84 | 837,747 | -0.13(-0.24%) |
Mar 28, 2013 | 54.09 | 55.04 | 54.02 | 54.98 | 798,187 | +0.72(+1.33%) |
Mar 27, 2013 | 53.94 | 54.31 | 53.89 | 54.26 | 670,356 | +0.01(+0.03%) |
Mar 26, 2013 | 53.70 | 54.28 | 53.60 | 54.24 | 984,878 | +0.78(+1.46%) |
Mar 25, 2013 | 53.50 | 53.71 | 53.35 | 53.46 | 662,354 | +0.11(+0.21%) |
Mar 22, 2013 | 53.39 | 53.39 | 53.05 | 53.35 | 1,070,793 | +0.24(+0.45%) |
Mar 21, 2013 | 53.53 | 53.94 | 53.10 | 53.11 | 993,934 | -0.59(-1.09%) |
Mar 20, 2013 | 53.81 | 54.00 | 53.43 | 53.70 | 1,717,297 | +0.16(+0.30%) |
Mar 19, 2013 | 54.13 | 54.36 | 52.95 | 53.53 | 1,297,625 | -0.51(-0.94%) |
Mar 18, 2013 | 54.27 | 54.40 | 53.85 | 54.04 | 772,641 | -0.55(-1.00%) |
Mar 15, 2013 | 54.42 | 54.62 | 54.19 | 54.59 | 884,332 | -0.02(-0.04%) |
Mar 14, 2013 | 54.48 | 54.82 | 53.98 | 54.61 | 482,696 | +0.30(+0.56%) |
Mar 13, 2013 | 54.57 | 54.90 | 54.23 | 54.31 | 824,668 | -0.21(-0.39%) |
Mar 12, 2013 | 54.69 | 54.95 | 54.42 | 54.52 | 815,321 | -0.18(-0.32%) |
Mar 11, 2013 | 54.69 | 54.89 | 54.50 | 54.69 | 414,350 | -0.07(-0.13%) |
Mar 08, 2013 | 54.61 | 54.80 | 54.12 | 54.76 | 608,507 | +0.32(+0.58%) |
Mar 07, 2013 | 54.82 | 55.08 | 54.35 | 54.45 | 669,744 | -0.37(-0.67%) |
Mar 06, 2013 | 55.11 | 55.11 | 54.45 | 54.81 | 376,244 | -0.20(-0.37%) |
Mar 05, 2013 | 54.27 | 55.07 | 53.96 | 55.02 | 771,208 | +0.90(+1.66%) |
Mar 04, 2013 | 53.96 | 54.28 | 53.86 | 54.12 | 830,235 | -0.07(-0.13%) |