Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.76 | 67.06 | 65.87 | 65.93 | 1,793,659 | -0.98(-1.47%) |
May 30, 2013 | 66.67 | 67.22 | 66.59 | 66.92 | 2,604,842 | +0.28(+0.42%) |
May 29, 2013 | 66.59 | 66.82 | 66.18 | 66.64 | 2,242,355 | -0.21(-0.31%) |
May 28, 2013 | 67.22 | 67.51 | 66.70 | 66.85 | 1,603,831 | +0.34(+0.50%) |
May 24, 2013 | 66.20 | 66.51 | 66.01 | 66.51 | 1,720,692 | -0.07(-0.11%) |
May 23, 2013 | 65.99 | 66.75 | 65.90 | 66.58 | 2,063,726 | -0.16(-0.23%) |
May 22, 2013 | 67.43 | 68.10 | 66.46 | 66.74 | 2,191,628 | -0.65(-0.96%) |
May 21, 2013 | 67.24 | 67.55 | 67.07 | 67.38 | 1,142,980 | +0.15(+0.22%) |
May 20, 2013 | 67.06 | 67.44 | 67.03 | 67.24 | 2,912,042 | +0.08(+0.12%) |
May 17, 2013 | 66.71 | 67.18 | 66.67 | 67.16 | 1,077,668 | +0.72(+1.08%) |
May 16, 2013 | 66.60 | 66.91 | 66.37 | 66.44 | 1,841,918 | -0.28(-0.42%) |
May 15, 2013 | 66.20 | 66.92 | 66.20 | 66.72 | 1,685,071 | +1.11(+1.69%) |
May 13, 2013 | 65.46 | 65.64 | 65.25 | 65.62 | 2,247,575 | -0.01(-0.01%) |
May 10, 2013 | 65.42 | 65.62 | 65.20 | 65.62 | 1,438,995 | +0.25(+0.38%) |
May 09, 2013 | 65.68 | 65.71 | 65.22 | 65.37 | 1,058,279 | -0.27(-0.40%) |
May 08, 2013 | 65.27 | 65.67 | 65.21 | 65.64 | 1,302,056 | +0.32(+0.49%) |
May 07, 2013 | 65.10 | 65.33 | 64.91 | 65.32 | 1,212,557 | +0.40(+0.61%) |
May 06, 2013 | 64.73 | 65.01 | 64.70 | 64.92 | 1,136,873 | +0.26(+0.40%) |
May 03, 2013 | 64.60 | 64.86 | 64.06 | 64.66 | 2,020,063 | +0.61(+0.95%) |
May 02, 2013 | 63.75 | 64.13 | 63.69 | 64.06 | 1,356,657 | +0.52(+0.82%) |
May 01, 2013 | 64.09 | 64.10 | 63.52 | 63.53 | 2,605,515 | -0.69(-1.07%) |
Apr 30, 2013 | 64.17 | 64.24 | 63.83 | 64.22 | 2,474,632 | +0.05(+0.09%) |
Apr 29, 2013 | 64.01 | 64.31 | 63.86 | 64.17 | 2,266,325 | +0.40(+0.62%) |
Apr 26, 2013 | 63.81 | 63.92 | 63.67 | 63.77 | 1,773,332 | -0.13(-0.21%) |
Apr 25, 2013 | 63.85 | 64.24 | 63.72 | 63.90 | 1,379,427 | +0.23(+0.37%) |
Apr 24, 2013 | 63.60 | 63.84 | 63.50 | 63.67 | 1,866,001 | +0.11(+0.17%) |
Apr 23, 2013 | 63.15 | 63.59 | 62.89 | 63.56 | 2,200,783 | +0.71(+1.13%) |
Apr 22, 2013 | 62.78 | 62.99 | 62.26 | 62.85 | 1,376,568 | +0.18(+0.29%) |
Apr 19, 2013 | 62.31 | 62.70 | 62.08 | 62.67 | 1,317,196 | +0.55(+0.89%) |
Apr 18, 2013 | 62.52 | 62.52 | 61.90 | 62.12 | 2,673,240 | -0.30(-0.47%) |
Apr 17, 2013 | 62.93 | 62.93 | 62.05 | 62.41 | 5,377,420 | -0.94(-1.49%) |
Apr 16, 2013 | 62.93 | 63.39 | 62.75 | 63.35 | 2,871,099 | +0.83(+1.32%) |
Apr 15, 2013 | 63.79 | 63.80 | 62.50 | 62.53 | 2,830,799 | -1.54(-2.41%) |
Apr 12, 2013 | 64.03 | 64.23 | 63.76 | 64.07 | 2,030,095 | -0.24(-0.38%) |
Apr 11, 2013 | 64.09 | 64.53 | 64.00 | 64.31 | 1,774,030 | +0.30(+0.46%) |
Apr 10, 2013 | 63.57 | 64.11 | 63.51 | 64.02 | 1,104,463 | +0.63(+1.00%) |
Apr 09, 2013 | 63.23 | 63.61 | 63.09 | 63.39 | 1,622,839 | +0.26(+0.41%) |
Apr 08, 2013 | 62.67 | 63.14 | 62.52 | 63.13 | 1,531,979 | +0.39(+0.62%) |
Apr 05, 2013 | 62.13 | 62.79 | 62.05 | 62.74 | 4,378,182 | -0.17(-0.27%) |
Apr 04, 2013 | 62.68 | 62.99 | 62.56 | 62.91 | 1,369,881 | +0.38(+0.61%) |
Apr 03, 2013 | 63.32 | 63.35 | 62.38 | 62.53 | 2,641,283 | -0.75(-1.18%) |
Apr 02, 2013 | 63.33 | 63.50 | 63.13 | 63.28 | 2,188,291 | +0.17(+0.27%) |
Apr 01, 2013 | 63.25 | 63.42 | 62.93 | 63.11 | 2,072,575 | -0.16(-0.26%) |
Mar 28, 2013 | 63.14 | 63.38 | 63.03 | 63.27 | 2,514,173 | +0.15(+0.23%) |
Mar 27, 2013 | 62.75 | 63.14 | 62.65 | 63.12 | 1,603,037 | +0.01(+0.01%) |
Mar 26, 2013 | 62.91 | 63.14 | 62.81 | 63.11 | 1,819,623 | +0.44(+0.70%) |
Mar 25, 2013 | 63.07 | 63.21 | 62.42 | 62.68 | 3,207,582 | -0.22(-0.35%) |
Mar 22, 2013 | 62.70 | 62.93 | 62.64 | 62.90 | 1,405,272 | +0.37(+0.60%) |
Mar 21, 2013 | 62.71 | 62.97 | 62.43 | 62.52 | 2,911,655 | -0.54(-0.85%) |
Mar 20, 2013 | 62.92 | 63.16 | 62.89 | 63.06 | 2,584,019 | +0.46(+0.73%) |
Mar 19, 2013 | 62.94 | 63.01 | 62.23 | 62.60 | 2,959,810 | -0.19(-0.30%) |
Mar 18, 2013 | 62.58 | 63.06 | 62.48 | 62.79 | 2,189,614 | -0.41(-0.65%) |
Mar 15, 2013 | 63.13 | 63.26 | 62.91 | 63.20 | 2,918,211 | -0.02(-0.04%) |
Mar 14, 2013 | 63.00 | 63.25 | 62.94 | 63.22 | 1,195,584 | +0.42(+0.67%) |
Mar 13, 2013 | 62.73 | 62.87 | 62.54 | 62.80 | 1,328,988 | +0.12(+0.19%) |
Mar 12, 2013 | 62.77 | 62.91 | 62.54 | 62.69 | 1,524,054 | -0.10(-0.16%) |
Mar 11, 2013 | 62.56 | 62.83 | 62.39 | 62.79 | 2,058,791 | +0.27(+0.43%) |
Mar 08, 2013 | 62.55 | 62.61 | 62.18 | 62.52 | 4,594,127 | +0.28(+0.45%) |
Mar 07, 2013 | 62.18 | 62.32 | 62.14 | 62.24 | 1,395,355 | +0.14(+0.22%) |
Mar 06, 2013 | 62.14 | 62.23 | 61.91 | 62.10 | 1,611,044 | +0.21(+0.34%) |
Mar 05, 2013 | 61.64 | 62.07 | 61.63 | 61.89 | 2,915,839 | +0.56(+0.91%) |
Mar 04, 2013 | 60.89 | 61.33 | 60.79 | 61.33 | 1,094,214 | +0.33(+0.53%) |