Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.28 | 66.52 | 65.12 | 65.12 | 17,201,142 | -1.40(-2.10%) |
May 30, 2013 | 66.30 | 66.77 | 66.28 | 66.52 | 10,084,638 | +0.26(+0.40%) |
May 29, 2013 | 67.36 | 67.42 | 65.86 | 66.26 | 15,347,269 | -1.52(-2.24%) |
May 28, 2013 | 67.72 | 68.30 | 67.51 | 67.77 | 10,833,791 | +0.61(+0.91%) |
May 24, 2013 | 67.15 | 67.32 | 66.91 | 67.16 | 13,431,409 | -0.30(-0.45%) |
May 23, 2013 | 67.39 | 68.05 | 67.30 | 67.46 | 18,646,428 | -0.46(-0.67%) |
May 22, 2013 | 68.10 | 69.09 | 67.72 | 67.92 | 18,008,678 | -0.10(-0.15%) |
May 21, 2013 | 67.52 | 68.06 | 67.40 | 68.02 | 13,154,070 | +0.45(+0.66%) |
May 20, 2013 | 67.64 | 67.72 | 67.42 | 67.57 | 9,424,148 | -0.06(-0.09%) |
May 17, 2013 | 67.16 | 67.72 | 67.11 | 67.63 | 14,899,219 | +0.49(+0.73%) |
May 16, 2013 | 67.05 | 67.39 | 66.84 | 67.14 | 12,297,599 | -0.15(-0.22%) |
May 15, 2013 | 66.75 | 67.47 | 66.75 | 67.29 | 17,510,576 | +1.37(+2.09%) |
May 13, 2013 | 65.69 | 66.08 | 65.60 | 65.91 | 8,637,016 | +0.07(+0.10%) |
May 10, 2013 | 65.48 | 65.85 | 65.40 | 65.85 | 9,892,437 | +0.47(+0.72%) |
May 09, 2013 | 65.61 | 65.79 | 65.23 | 65.38 | 10,861,951 | -0.24(-0.36%) |
May 08, 2013 | 65.63 | 65.72 | 65.21 | 65.62 | 10,459,494 | -0.05(-0.08%) |
May 07, 2013 | 65.16 | 65.70 | 64.98 | 65.67 | 11,804,430 | +0.65(+1.00%) |
May 06, 2013 | 65.86 | 65.86 | 64.92 | 65.02 | 11,481,743 | -0.82(-1.25%) |
May 03, 2013 | 65.71 | 65.95 | 65.39 | 65.84 | 12,004,136 | +0.45(+0.69%) |
May 02, 2013 | 64.83 | 65.42 | 64.62 | 65.39 | 11,292,137 | +0.71(+1.10%) |
May 01, 2013 | 64.88 | 65.36 | 64.40 | 64.67 | 16,036,640 | -0.77(-1.17%) |
Apr 30, 2013 | 65.56 | 65.80 | 65.18 | 65.44 | 15,757,697 | -0.27(-0.41%) |
Apr 29, 2013 | 65.28 | 65.95 | 65.19 | 65.71 | 10,471,303 | +0.35(+0.54%) |
Apr 26, 2013 | 65.49 | 65.51 | 65.16 | 65.35 | 8,838,204 | -0.08(-0.12%) |
Apr 25, 2013 | 64.91 | 65.60 | 64.76 | 65.43 | 11,317,401 | +0.64(+0.98%) |
Apr 24, 2013 | 65.78 | 65.83 | 64.71 | 64.79 | 12,347,979 | -0.81(-1.24%) |
Apr 23, 2013 | 65.25 | 65.78 | 64.49 | 65.61 | 11,698,871 | +0.48(+0.73%) |
Apr 22, 2013 | 64.95 | 65.21 | 64.64 | 65.13 | 9,085,004 | +0.26(+0.40%) |
Apr 19, 2013 | 64.12 | 64.93 | 64.09 | 64.87 | 14,050,284 | +1.01(+1.57%) |
Apr 18, 2013 | 64.46 | 64.72 | 63.75 | 63.86 | 12,922,012 | -0.55(-0.86%) |
Apr 17, 2013 | 64.00 | 64.82 | 63.95 | 64.42 | 17,834,632 | +0.35(+0.55%) |
Apr 16, 2013 | 63.21 | 64.14 | 63.01 | 64.06 | 16,435,470 | +1.33(+2.12%) |
Apr 15, 2013 | 63.51 | 63.80 | 62.74 | 62.74 | 16,110,112 | -0.79(-1.24%) |
Apr 12, 2013 | 63.15 | 63.53 | 63.09 | 63.53 | 9,102,831 | +0.32(+0.51%) |
Apr 11, 2013 | 63.07 | 63.70 | 63.02 | 63.20 | 12,871,548 | +0.23(+0.37%) |
Apr 10, 2013 | 62.83 | 63.11 | 62.76 | 62.97 | 9,876,525 | +0.38(+0.61%) |
Apr 09, 2013 | 62.39 | 62.77 | 62.38 | 62.59 | 11,826,371 | +0.31(+0.51%) |
Apr 08, 2013 | 62.37 | 62.49 | 61.66 | 62.28 | 20,615,088 | -0.71(-1.13%) |
Apr 05, 2013 | 62.80 | 63.04 | 62.67 | 62.99 | 11,177,012 | -0.28(-0.45%) |
Apr 04, 2013 | 63.11 | 63.51 | 62.90 | 63.27 | 13,419,491 | +0.26(+0.41%) |
Apr 03, 2013 | 63.53 | 63.69 | 62.63 | 63.01 | 15,963,056 | -0.48(-0.75%) |
Apr 02, 2013 | 62.96 | 63.49 | 62.88 | 63.49 | 13,470,020 | +0.58(+0.93%) |
Apr 01, 2013 | 62.49 | 62.93 | 62.41 | 62.91 | 9,610,138 | +0.31(+0.49%) |
Mar 28, 2013 | 62.48 | 62.64 | 62.15 | 62.60 | 14,763,238 | +0.20(+0.32%) |
Mar 27, 2013 | 61.85 | 62.46 | 61.63 | 62.40 | 13,939,974 | +0.32(+0.52%) |
Mar 26, 2013 | 61.37 | 62.10 | 61.31 | 62.08 | 16,518,480 | +0.90(+1.47%) |
Mar 25, 2013 | 61.29 | 61.38 | 61.02 | 61.18 | 12,524,891 | -0.05(-0.08%) |
Mar 22, 2013 | 60.74 | 61.22 | 60.67 | 61.22 | 8,958,680 | +0.56(+0.92%) |
Mar 21, 2013 | 60.75 | 61.04 | 60.48 | 60.66 | 10,988,057 | -0.34(-0.55%) |
Mar 20, 2013 | 60.79 | 61.12 | 60.79 | 61.00 | 10,421,161 | +0.45(+0.75%) |
Mar 19, 2013 | 60.64 | 60.72 | 60.27 | 60.55 | 9,241,711 | +0.04(+0.06%) |
Mar 18, 2013 | 60.44 | 60.80 | 60.43 | 60.51 | 10,426,599 | -0.29(-0.48%) |
Mar 15, 2013 | 60.36 | 60.84 | 60.36 | 60.80 | 23,837,764 | +0.07(+0.11%) |
Mar 14, 2013 | 60.40 | 60.73 | 60.26 | 60.73 | 13,218,727 | +0.42(+0.70%) |
Mar 13, 2013 | 60.29 | 60.40 | 60.04 | 60.31 | 10,398,288 | -0.01(-0.01%) |
Mar 12, 2013 | 60.27 | 60.42 | 60.05 | 60.32 | 11,449,517 | +0.09(+0.15%) |
Mar 11, 2013 | 59.83 | 60.29 | 59.76 | 60.23 | 11,471,244 | +0.19(+0.32%) |
Mar 08, 2013 | 59.76 | 60.06 | 59.66 | 60.03 | 11,142,902 | +0.34(+0.57%) |
Mar 07, 2013 | 59.60 | 59.86 | 59.57 | 59.70 | 10,414,918 | +0.28(+0.47%) |
Mar 06, 2013 | 59.65 | 59.69 | 59.29 | 59.42 | 11,117,403 | -0.21(-0.35%) |
Mar 05, 2013 | 59.55 | 59.67 | 59.46 | 59.63 | 12,242,028 | +0.35(+0.60%) |
Mar 04, 2013 | 58.91 | 59.33 | 58.91 | 59.27 | 16,447,364 | +0.38(+0.65%) |