Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.78 | 60.99 | 59.69 | 59.69 | 1,751,202 | -1.59(-2.59%) |
May 30, 2013 | 61.15 | 61.80 | 61.12 | 61.27 | 1,334,032 | +0.33(+0.53%) |
May 29, 2013 | 61.94 | 62.24 | 60.78 | 60.94 | 1,317,602 | -1.46(-2.34%) |
May 28, 2013 | 63.00 | 63.86 | 62.36 | 62.41 | 1,952,663 | +0.09(+0.14%) |
May 24, 2013 | 61.53 | 62.47 | 61.51 | 62.32 | 1,328,563 | +0.54(+0.88%) |
May 23, 2013 | 61.63 | 62.20 | 61.21 | 61.77 | 1,381,740 | +0.17(+0.27%) |
May 22, 2013 | 62.42 | 63.51 | 61.52 | 61.61 | 1,644,315 | -0.86(-1.38%) |
May 21, 2013 | 62.72 | 63.00 | 61.92 | 62.47 | 1,344,665 | -0.30(-0.48%) |
May 20, 2013 | 62.12 | 62.97 | 61.83 | 62.77 | 2,459,296 | +0.54(+0.86%) |
May 17, 2013 | 62.53 | 63.03 | 61.82 | 62.23 | 2,545,967 | +0.06(+0.10%) |
May 16, 2013 | 62.62 | 62.86 | 62.07 | 62.17 | 1,648,142 | -0.75(-1.19%) |
May 15, 2013 | 62.98 | 63.31 | 62.72 | 62.92 | 1,523,425 | +0.54(+0.86%) |
May 13, 2013 | 62.11 | 62.48 | 61.78 | 62.38 | 1,532,859 | -0.03(-0.04%) |
May 10, 2013 | 60.89 | 62.44 | 60.75 | 62.41 | 1,960,588 | +1.56(+2.57%) |
May 09, 2013 | 61.47 | 61.57 | 60.72 | 60.84 | 1,820,640 | -0.65(-1.06%) |
May 08, 2013 | 61.83 | 62.07 | 61.44 | 61.49 | 2,072,375 | -0.26(-0.43%) |
May 07, 2013 | 61.38 | 61.92 | 61.24 | 61.76 | 1,906,051 | +0.27(+0.44%) |
May 06, 2013 | 62.42 | 62.43 | 61.48 | 61.48 | 2,655,219 | -1.08(-1.73%) |
May 03, 2013 | 62.39 | 62.83 | 62.01 | 62.56 | 2,372,290 | +0.55(+0.89%) |
May 02, 2013 | 58.93 | 63.05 | 58.59 | 62.01 | 4,995,754 | +1.59(+2.63%) |
May 01, 2013 | 60.94 | 62.27 | 60.33 | 60.42 | 3,284,405 | -0.49(-0.81%) |
Apr 30, 2013 | 60.65 | 61.48 | 60.60 | 60.91 | 2,378,901 | +0.38(+0.62%) |
Apr 29, 2013 | 60.82 | 61.18 | 60.36 | 60.54 | 1,695,761 | +0.04(+0.06%) |
Apr 26, 2013 | 60.73 | 60.74 | 60.46 | 60.50 | 1,987,293 | -0.04(-0.07%) |
Apr 25, 2013 | 60.71 | 61.35 | 60.18 | 60.54 | 2,273,951 | +0.10(+0.16%) |
Apr 24, 2013 | 61.73 | 61.93 | 60.44 | 60.45 | 1,446,332 | -1.37(-2.22%) |
Apr 23, 2013 | 61.48 | 62.19 | 61.10 | 61.82 | 2,356,645 | +0.69(+1.14%) |
Apr 22, 2013 | 61.04 | 61.33 | 60.75 | 61.12 | 2,119,763 | -0.07(-0.11%) |
Apr 19, 2013 | 59.40 | 61.29 | 58.80 | 61.19 | 4,041,190 | +2.16(+3.66%) |
Apr 18, 2013 | 58.73 | 59.19 | 58.40 | 59.03 | 2,017,727 | +0.44(+0.75%) |
Apr 17, 2013 | 59.32 | 59.45 | 58.23 | 58.59 | 2,115,699 | -1.04(-1.74%) |
Apr 16, 2013 | 59.55 | 59.83 | 59.25 | 59.63 | 2,348,158 | +0.43(+0.73%) |
Apr 15, 2013 | 59.63 | 59.80 | 58.88 | 59.20 | 3,316,585 | -0.74(-1.23%) |
Apr 12, 2013 | 59.09 | 59.96 | 58.76 | 59.94 | 2,089,439 | +0.60(+1.01%) |
Apr 11, 2013 | 57.59 | 59.53 | 57.44 | 59.34 | 2,749,216 | +1.82(+3.16%) |
Apr 10, 2013 | 56.71 | 57.86 | 56.61 | 57.52 | 1,428,227 | +0.89(+1.57%) |
Apr 09, 2013 | 56.68 | 56.74 | 55.94 | 56.64 | 1,413,410 | +0.08(+0.14%) |
Apr 08, 2013 | 55.48 | 56.56 | 55.37 | 56.56 | 1,353,874 | +1.07(+1.93%) |
Apr 05, 2013 | 55.90 | 56.04 | 54.71 | 55.49 | 2,480,031 | -1.19(-2.11%) |
Apr 04, 2013 | 57.02 | 57.23 | 56.54 | 56.68 | 1,814,061 | -0.31(-0.54%) |
Apr 03, 2013 | 57.37 | 57.45 | 56.64 | 56.99 | 1,805,483 | -0.35(-0.61%) |
Apr 02, 2013 | 56.31 | 57.62 | 56.26 | 57.34 | 1,522,318 | +1.42(+2.54%) |
Apr 01, 2013 | 56.20 | 56.33 | 55.62 | 55.92 | 876,352 | -0.33(-0.58%) |
Mar 28, 2013 | 56.03 | 56.31 | 55.45 | 56.24 | 1,550,358 | +0.43(+0.77%) |
Mar 27, 2013 | 55.87 | 55.90 | 55.44 | 55.81 | 1,103,125 | -0.40(-0.70%) |
Mar 26, 2013 | 55.92 | 56.22 | 55.61 | 56.21 | 990,880 | +0.62(+1.12%) |
Mar 25, 2013 | 56.22 | 56.58 | 55.41 | 55.58 | 970,423 | -0.54(-0.95%) |
Mar 22, 2013 | 55.46 | 56.34 | 55.43 | 56.12 | 1,360,613 | +0.75(+1.35%) |
Mar 21, 2013 | 55.71 | 55.90 | 55.36 | 55.37 | 1,554,204 | -0.62(-1.11%) |
Mar 20, 2013 | 55.13 | 56.14 | 55.13 | 55.99 | 2,733,135 | +1.32(+2.41%) |
Mar 19, 2013 | 55.18 | 55.34 | 54.34 | 54.68 | 2,664,936 | -0.17(-0.30%) |
Mar 18, 2013 | 55.09 | 55.31 | 54.68 | 54.84 | 2,172,701 | -0.79(-1.42%) |
Mar 15, 2013 | 56.86 | 56.88 | 55.58 | 55.63 | 2,513,178 | -1.48(-2.58%) |
Mar 14, 2013 | 57.32 | 57.39 | 56.99 | 57.11 | 1,174,207 | +0.00(+0.00%) |
Mar 13, 2013 | 57.80 | 57.87 | 56.72 | 57.11 | 1,601,882 | -0.71(-1.23%) |
Mar 12, 2013 | 57.92 | 58.14 | 57.76 | 57.82 | 1,751,946 | +0.07(+0.12%) |
Mar 11, 2013 | 57.51 | 57.94 | 57.35 | 57.75 | 658,641 | +0.04(+0.08%) |
Mar 08, 2013 | 57.97 | 57.97 | 57.00 | 57.71 | 1,846,872 | -0.18(-0.30%) |
Mar 07, 2013 | 57.81 | 58.17 | 57.69 | 57.88 | 2,119,553 | -0.02(-0.03%) |
Mar 06, 2013 | 57.87 | 58.12 | 57.69 | 57.90 | 1,529,593 | +0.06(+0.11%) |
Mar 05, 2013 | 57.09 | 58.42 | 57.07 | 57.84 | 2,618,763 | +0.84(+1.48%) |
Mar 04, 2013 | 56.60 | 57.00 | 56.29 | 57.00 | 1,607,836 | +0.37(+0.65%) |