Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.82 | 61.13 | 60.00 | 60.00 | 974,240 | -0.97(-1.60%) |
May 30, 2013 | 60.79 | 61.24 | 60.71 | 60.97 | 687,045 | +0.22(+0.36%) |
May 29, 2013 | 60.71 | 60.94 | 60.38 | 60.75 | 621,807 | -0.27(-0.43%) |
May 28, 2013 | 61.25 | 61.52 | 60.84 | 61.02 | 640,156 | +0.41(+0.67%) |
May 24, 2013 | 60.39 | 60.64 | 60.17 | 60.61 | 597,138 | -0.09(-0.14%) |
May 23, 2013 | 60.17 | 60.83 | 60.11 | 60.70 | 602,408 | -0.14(-0.23%) |
May 22, 2013 | 61.39 | 61.98 | 60.60 | 60.84 | 1,130,451 | -0.52(-0.85%) |
May 21, 2013 | 61.31 | 61.56 | 61.14 | 61.36 | 519,077 | +0.09(+0.15%) |
May 20, 2013 | 61.12 | 61.47 | 61.09 | 61.27 | 408,646 | +0.07(+0.11%) |
May 17, 2013 | 60.71 | 61.21 | 60.68 | 61.20 | 384,699 | +0.71(+1.17%) |
May 16, 2013 | 60.64 | 60.88 | 60.42 | 60.49 | 605,586 | -0.29(-0.47%) |
May 15, 2013 | 60.33 | 60.92 | 60.27 | 60.78 | 620,384 | +1.06(+1.78%) |
May 13, 2013 | 59.67 | 59.77 | 59.44 | 59.72 | 437,901 | -0.02(-0.04%) |
May 10, 2013 | 59.57 | 59.74 | 59.36 | 59.74 | 486,426 | +0.20(+0.34%) |
May 09, 2013 | 59.76 | 59.85 | 59.40 | 59.54 | 901,375 | -0.27(-0.46%) |
May 08, 2013 | 59.47 | 59.83 | 59.44 | 59.81 | 560,199 | +0.28(+0.47%) |
May 07, 2013 | 59.28 | 59.54 | 59.19 | 59.53 | 1,262,994 | +0.35(+0.59%) |
May 06, 2013 | 59.09 | 59.29 | 59.08 | 59.18 | 398,696 | +0.13(+0.22%) |
May 03, 2013 | 58.98 | 59.22 | 58.45 | 59.05 | 1,039,484 | +0.59(+1.01%) |
May 02, 2013 | 58.17 | 58.49 | 58.09 | 58.45 | 617,580 | +0.44(+0.75%) |
May 01, 2013 | 58.45 | 58.49 | 57.95 | 58.02 | 964,409 | -0.54(-0.92%) |
Apr 30, 2013 | 58.44 | 58.59 | 58.17 | 58.55 | 908,085 | +0.11(+0.19%) |
Apr 29, 2013 | 58.27 | 58.58 | 58.13 | 58.44 | 506,195 | +0.37(+0.63%) |
Apr 26, 2013 | 58.16 | 58.20 | 57.98 | 58.08 | 606,693 | -0.10(-0.17%) |
Apr 25, 2013 | 58.18 | 58.50 | 58.03 | 58.18 | 659,712 | +0.21(+0.36%) |
Apr 24, 2013 | 57.82 | 58.06 | 57.74 | 57.97 | 1,137,654 | +0.19(+0.34%) |
Apr 23, 2013 | 57.42 | 57.79 | 57.16 | 57.77 | 1,232,009 | +0.61(+1.06%) |
Apr 22, 2013 | 57.15 | 57.29 | 56.68 | 57.17 | 558,816 | +0.17(+0.30%) |
Apr 19, 2013 | 56.78 | 57.03 | 56.56 | 56.99 | 466,725 | +0.37(+0.65%) |
Apr 18, 2013 | 57.01 | 57.01 | 56.42 | 56.63 | 1,017,400 | -0.24(-0.43%) |
Apr 17, 2013 | 57.35 | 57.35 | 56.55 | 56.87 | 975,130 | -0.83(-1.45%) |
Apr 16, 2013 | 57.38 | 57.73 | 57.17 | 57.70 | 898,289 | +0.73(+1.29%) |
Apr 15, 2013 | 58.02 | 58.02 | 56.94 | 56.97 | 818,380 | -1.36(-2.33%) |
Apr 12, 2013 | 58.30 | 58.43 | 58.02 | 58.33 | 705,270 | -0.23(-0.39%) |
Apr 11, 2013 | 58.40 | 58.72 | 58.29 | 58.55 | 666,339 | +0.22(+0.37%) |
Apr 10, 2013 | 57.95 | 58.43 | 57.85 | 58.34 | 444,658 | +0.58(+1.00%) |
Apr 09, 2013 | 57.64 | 57.97 | 57.45 | 57.76 | 697,741 | +0.27(+0.47%) |
Apr 08, 2013 | 57.09 | 57.51 | 56.96 | 57.49 | 472,046 | +0.32(+0.56%) |
Apr 05, 2013 | 56.60 | 57.21 | 56.53 | 57.17 | 494,678 | -0.11(-0.19%) |
Apr 04, 2013 | 57.03 | 57.33 | 56.97 | 57.28 | 775,645 | +0.33(+0.58%) |
Apr 03, 2013 | 57.64 | 57.65 | 56.81 | 56.95 | 909,451 | -0.64(-1.11%) |
Apr 02, 2013 | 57.62 | 57.77 | 57.45 | 57.59 | 924,995 | +0.19(+0.34%) |
Apr 01, 2013 | 57.53 | 57.68 | 57.25 | 57.39 | 1,796,773 | -0.14(-0.24%) |
Mar 28, 2013 | 57.35 | 57.63 | 57.30 | 57.53 | 683,182 | +0.16(+0.29%) |
Mar 27, 2013 | 57.09 | 57.41 | 56.99 | 57.37 | 960,938 | -0.04(-0.07%) |
Mar 26, 2013 | 57.24 | 57.42 | 57.14 | 57.41 | 745,068 | +0.41(+0.72%) |
Mar 25, 2013 | 57.38 | 57.47 | 56.76 | 56.99 | 1,207,586 | -0.20(-0.34%) |
Mar 22, 2013 | 56.96 | 57.21 | 56.95 | 57.19 | 975,610 | +0.36(+0.64%) |
Mar 21, 2013 | 56.99 | 57.18 | 56.73 | 56.83 | 889,812 | -0.45(-0.79%) |
Mar 20, 2013 | 57.21 | 57.38 | 57.14 | 57.28 | 757,816 | +0.34(+0.60%) |
Mar 19, 2013 | 57.16 | 57.26 | 56.56 | 56.94 | 2,413,349 | -0.15(-0.26%) |
Mar 18, 2013 | 56.87 | 57.34 | 56.82 | 57.08 | 1,093,812 | -0.35(-0.61%) |
Mar 15, 2013 | 57.39 | 57.52 | 57.24 | 57.43 | 791,959 | -0.09(-0.15%) |
Mar 14, 2013 | 57.29 | 57.55 | 57.28 | 57.52 | 1,833,259 | +0.36(+0.64%) |
Mar 13, 2013 | 57.07 | 57.20 | 56.92 | 57.15 | 1,373,008 | +0.12(+0.20%) |
Mar 12, 2013 | 57.06 | 57.21 | 56.87 | 57.04 | 1,036,235 | -0.10(-0.18%) |
Mar 11, 2013 | 56.91 | 57.17 | 56.79 | 57.14 | 2,795,980 | +0.22(+0.38%) |
Mar 08, 2013 | 56.88 | 56.99 | 56.63 | 56.92 | 1,444,152 | +0.31(+0.55%) |
Mar 07, 2013 | 56.58 | 56.68 | 56.53 | 56.61 | 592,584 | +0.12(+0.21%) |
Mar 06, 2013 | 56.56 | 56.63 | 56.35 | 56.49 | 727,028 | +0.16(+0.28%) |
Mar 05, 2013 | 56.18 | 56.51 | 56.14 | 56.34 | 934,715 | +0.47(+0.85%) |
Mar 04, 2013 | 55.49 | 55.87 | 55.38 | 55.87 | 878,601 | +0.25(+0.45%) |