Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.17 | 65.56 | 64.46 | 64.52 | 1,641,149 | -0.83(-1.27%) |
May 30, 2013 | 65.40 | 65.99 | 64.95 | 65.35 | 1,181,923 | -0.50(-0.75%) |
May 29, 2013 | 64.68 | 66.22 | 64.28 | 65.85 | 1,981,955 | +0.80(+1.23%) |
May 28, 2013 | 64.70 | 65.21 | 64.47 | 65.05 | 1,975,633 | +0.92(+1.44%) |
May 24, 2013 | 64.50 | 64.58 | 63.87 | 64.13 | 953,173 | -0.75(-1.16%) |
May 23, 2013 | 65.50 | 65.62 | 64.24 | 64.88 | 2,102,585 | -1.28(-1.93%) |
May 22, 2013 | 66.84 | 67.81 | 65.97 | 66.16 | 1,884,098 | -0.50(-0.75%) |
May 21, 2013 | 66.30 | 67.03 | 66.05 | 66.66 | 1,651,122 | +0.42(+0.63%) |
May 20, 2013 | 65.87 | 66.83 | 65.78 | 66.24 | 760,929 | +0.32(+0.48%) |
May 17, 2013 | 65.66 | 66.64 | 65.66 | 65.92 | 1,576,848 | +0.38(+0.58%) |
May 16, 2013 | 65.64 | 66.22 | 65.43 | 65.54 | 1,647,226 | -0.39(-0.59%) |
May 15, 2013 | 65.47 | 66.09 | 65.24 | 65.93 | 866,756 | +1.16(+1.80%) |
May 13, 2013 | 64.88 | 65.06 | 64.47 | 64.77 | 817,086 | -0.17(-0.26%) |
May 10, 2013 | 64.74 | 65.00 | 64.36 | 64.94 | 1,012,596 | +0.39(+0.61%) |
May 09, 2013 | 65.05 | 65.31 | 64.40 | 64.55 | 1,326,482 | -0.44(-0.68%) |
May 08, 2013 | 64.08 | 65.08 | 63.94 | 64.99 | 2,443,757 | +0.90(+1.41%) |
May 07, 2013 | 62.88 | 64.42 | 62.85 | 64.08 | 1,710,646 | +1.36(+2.17%) |
May 06, 2013 | 62.43 | 62.84 | 62.04 | 62.72 | 1,387,320 | +0.29(+0.47%) |
May 03, 2013 | 62.00 | 62.79 | 61.24 | 62.43 | 1,061,075 | +1.19(+1.94%) |
May 02, 2013 | 60.86 | 61.30 | 60.71 | 61.24 | 1,094,324 | +0.68(+1.12%) |
May 01, 2013 | 60.77 | 61.47 | 60.46 | 60.56 | 1,752,595 | -0.37(-0.60%) |
Apr 30, 2013 | 60.46 | 60.95 | 60.17 | 60.93 | 1,639,489 | +0.27(+0.44%) |
Apr 29, 2013 | 60.71 | 60.89 | 60.34 | 60.66 | 1,199,699 | +0.07(+0.11%) |
Apr 26, 2013 | 61.82 | 61.87 | 60.30 | 60.60 | 2,455,747 | -1.25(-2.01%) |
Apr 25, 2013 | 62.48 | 62.81 | 61.09 | 61.84 | 4,856,319 | -1.75(-2.75%) |
Apr 24, 2013 | 62.89 | 64.06 | 62.88 | 63.59 | 2,451,264 | +0.88(+1.40%) |
Apr 23, 2013 | 62.74 | 63.18 | 62.06 | 62.71 | 2,163,541 | +0.32(+0.51%) |
Apr 22, 2013 | 62.31 | 62.58 | 61.77 | 62.40 | 1,452,468 | +0.17(+0.27%) |
Apr 19, 2013 | 62.00 | 62.34 | 61.81 | 62.23 | 2,162,588 | +0.40(+0.65%) |
Apr 18, 2013 | 62.24 | 62.70 | 61.61 | 61.83 | 1,506,412 | -0.42(-0.67%) |
Apr 17, 2013 | 62.31 | 62.41 | 61.58 | 62.24 | 1,194,296 | -0.55(-0.87%) |
Apr 16, 2013 | 62.88 | 62.93 | 62.16 | 62.79 | 1,685,534 | +0.68(+1.09%) |
Apr 15, 2013 | 64.11 | 64.16 | 62.11 | 62.11 | 1,746,841 | -2.43(-3.76%) |
Apr 12, 2013 | 64.70 | 65.05 | 64.16 | 64.54 | 864,791 | -0.42(-0.64%) |
Apr 11, 2013 | 64.48 | 65.27 | 64.31 | 64.95 | 1,383,714 | +0.46(+0.72%) |
Apr 10, 2013 | 63.53 | 64.56 | 63.50 | 64.49 | 1,914,373 | +1.12(+1.77%) |
Apr 09, 2013 | 63.59 | 64.05 | 63.02 | 63.37 | 2,256,980 | -0.08(-0.13%) |
Apr 08, 2013 | 63.21 | 63.48 | 62.50 | 63.45 | 2,234,642 | +0.28(+0.44%) |
Apr 05, 2013 | 63.02 | 63.35 | 62.09 | 63.17 | 2,280,619 | -0.68(-1.06%) |
Apr 04, 2013 | 64.42 | 64.76 | 63.59 | 63.85 | 2,276,161 | -0.58(-0.90%) |
Apr 03, 2013 | 64.70 | 65.04 | 64.07 | 64.42 | 1,879,803 | -0.39(-0.60%) |
Apr 02, 2013 | 65.42 | 65.82 | 64.61 | 64.81 | 1,303,959 | -0.20(-0.31%) |
Apr 01, 2013 | 65.78 | 66.10 | 64.95 | 65.02 | 1,828,745 | -0.93(-1.41%) |
Mar 28, 2013 | 64.96 | 66.01 | 64.59 | 65.95 | 6,310,896 | +1.00(+1.54%) |
Mar 27, 2013 | 65.73 | 65.73 | 64.92 | 64.95 | 2,262,030 | -1.18(-1.79%) |
Mar 26, 2013 | 66.65 | 66.88 | 66.10 | 66.13 | 1,015,301 | -0.24(-0.36%) |
Mar 25, 2013 | 66.68 | 67.14 | 65.87 | 66.36 | 1,690,547 | -0.07(-0.11%) |
Mar 22, 2013 | 66.26 | 66.58 | 65.85 | 66.44 | 916,741 | +0.32(+0.48%) |
Mar 21, 2013 | 66.05 | 66.64 | 65.92 | 66.12 | 1,099,924 | -0.35(-0.53%) |
Mar 20, 2013 | 66.59 | 66.77 | 66.15 | 66.47 | 1,582,795 | +0.26(+0.39%) |
Mar 19, 2013 | 65.89 | 66.31 | 65.61 | 66.21 | 1,804,281 | +0.60(+0.92%) |
Mar 18, 2013 | 65.34 | 66.16 | 64.88 | 65.61 | 3,689,119 | -0.50(-0.76%) |
Mar 15, 2013 | 65.66 | 66.13 | 65.20 | 66.11 | 2,177,206 | +0.07(+0.10%) |
Mar 14, 2013 | 65.47 | 66.15 | 65.45 | 66.04 | 1,547,433 | +0.75(+1.15%) |
Mar 13, 2013 | 65.06 | 65.67 | 64.73 | 65.30 | 1,772,664 | +0.32(+0.49%) |
Mar 12, 2013 | 64.95 | 65.08 | 64.61 | 64.98 | 1,267,386 | +0.07(+0.10%) |
Mar 11, 2013 | 64.20 | 65.12 | 64.06 | 64.91 | 1,283,017 | +0.60(+0.94%) |
Mar 08, 2013 | 64.11 | 64.77 | 63.59 | 64.31 | 1,599,718 | +0.68(+1.08%) |
Mar 07, 2013 | 63.68 | 64.20 | 63.50 | 63.63 | 988,267 | -0.33(-0.51%) |
Mar 06, 2013 | 63.94 | 64.61 | 63.65 | 63.95 | 3,295,205 | +0.15(+0.23%) |
Mar 05, 2013 | 63.41 | 64.14 | 63.20 | 63.81 | 1,378,012 | +0.77(+1.23%) |
Mar 04, 2013 | 63.13 | 63.13 | 62.00 | 63.03 | 1,438,403 | -0.16(-0.26%) |