Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.71 | 66.25 | 64.75 | 64.75 | 734,278 | -1.18(-1.79%) |
May 30, 2013 | 66.34 | 66.76 | 65.89 | 65.93 | 669,663 | -0.40(-0.60%) |
May 29, 2013 | 66.37 | 66.83 | 65.96 | 66.33 | 480,537 | -0.46(-0.69%) |
May 28, 2013 | 66.76 | 67.58 | 66.47 | 66.79 | 586,369 | +0.61(+0.92%) |
May 24, 2013 | 65.81 | 66.29 | 65.53 | 66.18 | 714,252 | +0.13(+0.20%) |
May 23, 2013 | 65.47 | 66.47 | 65.37 | 66.05 | 535,577 | +0.13(+0.20%) |
May 22, 2013 | 66.80 | 67.11 | 65.77 | 65.92 | 605,993 | -0.84(-1.26%) |
May 21, 2013 | 66.58 | 66.92 | 66.31 | 66.76 | 445,734 | +0.06(+0.09%) |
May 20, 2013 | 66.28 | 66.92 | 66.28 | 66.70 | 483,031 | +0.24(+0.36%) |
May 17, 2013 | 65.71 | 66.66 | 65.71 | 66.46 | 856,105 | +0.80(+1.22%) |
May 16, 2013 | 66.29 | 66.62 | 65.66 | 65.66 | 408,283 | -0.83(-1.25%) |
May 15, 2013 | 65.67 | 66.67 | 65.44 | 66.49 | 473,186 | +1.21(+1.85%) |
May 13, 2013 | 65.23 | 65.77 | 65.17 | 65.28 | 342,811 | -0.10(-0.15%) |
May 10, 2013 | 65.28 | 65.59 | 65.05 | 65.38 | 368,353 | +0.07(+0.11%) |
May 09, 2013 | 65.18 | 65.68 | 64.95 | 65.31 | 527,192 | -0.06(-0.09%) |
May 08, 2013 | 65.39 | 65.48 | 64.95 | 65.37 | 447,868 | +0.02(+0.03%) |
May 07, 2013 | 65.00 | 65.36 | 64.67 | 65.35 | 460,196 | +0.46(+0.71%) |
May 06, 2013 | 64.23 | 65.07 | 64.23 | 64.89 | 552,144 | +0.48(+0.75%) |
May 03, 2013 | 64.00 | 64.47 | 63.40 | 64.41 | 532,458 | +1.01(+1.59%) |
May 02, 2013 | 62.50 | 63.51 | 62.50 | 63.40 | 643,898 | +0.96(+1.54%) |
May 01, 2013 | 62.65 | 63.36 | 62.44 | 62.44 | 1,813,673 | -0.48(-0.76%) |
Apr 30, 2013 | 62.25 | 63.09 | 61.98 | 62.92 | 784,775 | +0.67(+1.08%) |
Apr 29, 2013 | 61.96 | 62.28 | 61.70 | 62.25 | 522,400 | +0.35(+0.57%) |
Apr 26, 2013 | 62.01 | 62.01 | 61.78 | 61.90 | 622,711 | -0.02(-0.03%) |
Apr 25, 2013 | 61.71 | 62.45 | 61.65 | 61.92 | 1,169,181 | +0.25(+0.41%) |
Apr 24, 2013 | 61.66 | 62.50 | 61.63 | 61.67 | 1,075,155 | +0.32(+0.52%) |
Apr 23, 2013 | 61.46 | 61.53 | 60.76 | 61.35 | 1,104,722 | +0.30(+0.49%) |
Apr 22, 2013 | 61.09 | 61.31 | 60.16 | 61.05 | 876,667 | -0.05(-0.08%) |
Apr 19, 2013 | 60.33 | 61.30 | 60.25 | 61.10 | 1,575,582 | +1.42(+2.38%) |
Apr 18, 2013 | 59.69 | 59.80 | 58.79 | 59.68 | 1,164,441 | +0.09(+0.15%) |
Apr 17, 2013 | 60.64 | 60.70 | 59.54 | 59.59 | 1,119,403 | -1.81(-2.95%) |
Apr 16, 2013 | 61.54 | 61.64 | 60.83 | 61.40 | 805,241 | +0.27(+0.44%) |
Apr 15, 2013 | 62.52 | 62.83 | 61.13 | 61.13 | 928,496 | -1.75(-2.78%) |
Apr 12, 2013 | 63.37 | 63.39 | 62.55 | 62.88 | 957,770 | -0.81(-1.27%) |
Apr 11, 2013 | 63.77 | 63.93 | 63.48 | 63.69 | 612,568 | +0.00(+0.00%) |
Apr 10, 2013 | 62.80 | 63.69 | 62.69 | 63.69 | 862,342 | +0.97(+1.55%) |
Apr 09, 2013 | 62.56 | 62.79 | 61.91 | 62.72 | 590,525 | +0.37(+0.59%) |
Apr 08, 2013 | 62.18 | 62.42 | 61.44 | 62.35 | 633,870 | +0.26(+0.42%) |
Apr 05, 2013 | 61.81 | 62.26 | 61.68 | 62.09 | 976,235 | -0.32(-0.51%) |
Apr 04, 2013 | 62.24 | 62.70 | 62.15 | 62.41 | 979,806 | +0.33(+0.53%) |
Apr 03, 2013 | 62.01 | 62.75 | 61.91 | 62.08 | 882,603 | +0.19(+0.31%) |
Apr 02, 2013 | 62.56 | 62.59 | 61.64 | 61.89 | 496,495 | -0.45(-0.72%) |
Apr 01, 2013 | 62.94 | 63.07 | 62.18 | 62.34 | 438,581 | -0.78(-1.24%) |
Mar 28, 2013 | 62.68 | 63.22 | 62.44 | 63.12 | 1,298,722 | +0.54(+0.86%) |
Mar 27, 2013 | 62.40 | 62.78 | 61.86 | 62.58 | 630,377 | -0.12(-0.19%) |
Mar 26, 2013 | 62.78 | 63.02 | 62.43 | 62.70 | 559,657 | +0.17(+0.27%) |
Mar 25, 2013 | 62.88 | 63.31 | 62.26 | 62.53 | 452,240 | -0.21(-0.33%) |
Mar 22, 2013 | 63.24 | 63.48 | 62.68 | 62.74 | 546,566 | -0.29(-0.46%) |
Mar 21, 2013 | 63.41 | 63.77 | 62.66 | 63.03 | 535,818 | -0.79(-1.24%) |
Mar 20, 2013 | 63.77 | 64.16 | 63.52 | 63.82 | 615,096 | +0.27(+0.42%) |
Mar 19, 2013 | 63.49 | 63.77 | 62.94 | 63.55 | 812,284 | +0.17(+0.27%) |
Mar 18, 2013 | 63.12 | 63.69 | 62.92 | 63.38 | 905,453 | -0.03(-0.05%) |
Mar 15, 2013 | 62.99 | 63.60 | 62.71 | 63.41 | 1,607,911 | +0.21(+0.33%) |
Mar 14, 2013 | 63.38 | 63.78 | 62.99 | 63.20 | 1,061,051 | -0.16(-0.25%) |
Mar 13, 2013 | 61.90 | 63.37 | 61.75 | 63.36 | 1,198,178 | +1.55(+2.51%) |
Mar 12, 2013 | 61.50 | 61.90 | 61.23 | 61.81 | 560,429 | +0.31(+0.50%) |
Mar 11, 2013 | 60.83 | 61.62 | 60.81 | 61.50 | 1,277,922 | +0.55(+0.90%) |
Mar 08, 2013 | 60.94 | 61.08 | 60.68 | 60.95 | 897,299 | +0.26(+0.43%) |
Mar 07, 2013 | 60.22 | 61.04 | 60.04 | 60.69 | 867,050 | +0.52(+0.86%) |
Mar 06, 2013 | 60.39 | 60.39 | 59.57 | 60.17 | 981,537 | -0.03(-0.05%) |
Mar 05, 2013 | 59.71 | 60.40 | 59.65 | 60.20 | 711,762 | +0.73(+1.23%) |
Mar 04, 2013 | 59.81 | 59.89 | 58.78 | 59.47 | 1,091,528 | -0.56(-0.93%) |