Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.25 | 73.79 | 72.02 | 73.10 | 511,714 | -0.46(-0.63%) |
May 30, 2013 | 72.48 | 73.94 | 72.25 | 73.56 | 86,957 | +0.77(+1.06%) |
May 29, 2013 | 70.63 | 73.63 | 70.32 | 72.79 | 156,056 | +1.77(+2.49%) |
May 28, 2013 | 70.82 | 71.63 | 70.01 | 71.02 | 207,245 | +1.00(+1.43%) |
May 24, 2013 | 70.09 | 70.63 | 69.71 | 70.01 | 59,823 | -0.46(-0.66%) |
May 23, 2013 | 69.71 | 71.09 | 69.01 | 70.48 | 74,898 | +0.00(+0.00%) |
May 22, 2013 | 72.09 | 72.63 | 69.63 | 70.48 | 66,504 | -1.62(-2.24%) |
May 21, 2013 | 71.32 | 72.40 | 71.32 | 72.09 | 193,181 | +0.46(+0.65%) |
May 20, 2013 | 71.17 | 71.71 | 70.55 | 71.63 | 63,324 | +0.15(+0.22%) |
May 17, 2013 | 70.17 | 71.63 | 70.02 | 71.48 | 94,011 | +1.23(+1.75%) |
May 16, 2013 | 71.94 | 72.17 | 70.09 | 70.25 | 108,688 | -1.46(-2.04%) |
May 15, 2013 | 71.25 | 72.94 | 70.94 | 71.71 | 149,761 | +1.31(+1.86%) |
May 13, 2013 | 67.78 | 71.63 | 67.78 | 70.40 | 176,224 | +2.23(+3.28%) |
May 10, 2013 | 67.63 | 68.24 | 67.01 | 68.17 | 70,387 | +1.00(+1.49%) |
May 09, 2013 | 68.09 | 68.86 | 65.93 | 67.16 | 151,509 | -0.77(-1.13%) |
May 08, 2013 | 67.40 | 68.47 | 66.32 | 67.93 | 309,562 | +0.31(+0.46%) |
May 07, 2013 | 67.86 | 68.40 | 66.93 | 67.63 | 41,302 | -0.08(-0.11%) |
May 06, 2013 | 67.40 | 69.32 | 67.40 | 67.70 | 50,186 | +0.15(+0.23%) |
May 03, 2013 | 67.01 | 68.24 | 66.16 | 67.55 | 80,487 | +1.39(+2.10%) |
May 02, 2013 | 66.01 | 66.78 | 64.24 | 66.16 | 100,440 | +0.46(+0.70%) |
May 01, 2013 | 66.24 | 66.70 | 65.47 | 65.70 | 127,608 | -0.92(-1.39%) |
Apr 30, 2013 | 67.24 | 67.47 | 65.62 | 66.63 | 127,937 | -0.23(-0.35%) |
Apr 29, 2013 | 63.93 | 67.09 | 61.31 | 66.86 | 171,676 | +3.47(+5.47%) |
Apr 26, 2013 | 63.70 | 64.70 | 62.93 | 63.39 | 125,258 | -0.23(-0.36%) |
Apr 25, 2013 | 62.31 | 65.62 | 62.16 | 63.62 | 86,485 | +1.85(+2.99%) |
Apr 24, 2013 | 60.69 | 62.08 | 60.46 | 61.77 | 56,309 | +1.31(+2.17%) |
Apr 23, 2013 | 60.85 | 61.23 | 59.69 | 60.46 | 31,856 | +0.08(+0.13%) |
Apr 22, 2013 | 60.23 | 60.69 | 58.92 | 60.39 | 67,026 | +0.00(+0.00%) |
Apr 19, 2013 | 59.39 | 60.54 | 58.46 | 60.39 | 59,952 | +0.85(+1.42%) |
Apr 18, 2013 | 59.54 | 60.08 | 58.15 | 59.54 | 97,623 | -0.08(-0.13%) |
Apr 17, 2013 | 61.62 | 61.77 | 58.58 | 59.62 | 81,010 | -2.46(-3.97%) |
Apr 16, 2013 | 61.62 | 62.24 | 61.16 | 62.08 | 56,899 | +1.16(+1.90%) |
Apr 15, 2013 | 64.85 | 65.01 | 60.77 | 60.93 | 135,315 | -4.47(-6.83%) |
Apr 12, 2013 | 65.86 | 66.24 | 64.39 | 65.39 | 34,902 | -0.85(-1.28%) |
Apr 11, 2013 | 66.16 | 66.32 | 65.01 | 66.24 | 44,445 | +0.39(+0.58%) |
Apr 10, 2013 | 65.86 | 66.55 | 65.47 | 65.86 | 65,622 | +0.23(+0.35%) |
Apr 09, 2013 | 65.93 | 66.09 | 64.85 | 65.62 | 71,320 | +0.00(+0.00%) |
Apr 08, 2013 | 64.62 | 65.70 | 63.62 | 65.62 | 58,489 | +1.46(+2.28%) |
Apr 05, 2013 | 62.24 | 64.70 | 61.31 | 64.16 | 101,407 | +0.92(+1.46%) |
Apr 04, 2013 | 63.01 | 63.70 | 62.00 | 63.24 | 120,305 | -0.31(-0.48%) |
Apr 03, 2013 | 65.08 | 65.86 | 62.93 | 63.54 | 127,011 | -2.39(-3.62%) |
Apr 02, 2013 | 66.86 | 67.78 | 65.47 | 65.93 | 130,313 | -1.00(-1.50%) |
Apr 01, 2013 | 68.47 | 68.55 | 64.47 | 66.93 | 174,845 | -1.77(-2.58%) |
Mar 28, 2013 | 68.24 | 68.86 | 67.32 | 68.71 | 405,387 | +1.31(+1.94%) |
Mar 27, 2013 | 67.16 | 68.63 | 66.32 | 67.40 | 154,437 | +0.15(+0.23%) |
Mar 26, 2013 | 65.93 | 68.78 | 65.86 | 67.24 | 211,071 | +1.62(+2.46%) |
Mar 25, 2013 | 65.86 | 66.47 | 65.01 | 65.62 | 118,625 | +0.39(+0.59%) |
Mar 22, 2013 | 64.85 | 65.93 | 64.78 | 65.24 | 78,924 | +0.62(+0.95%) |
Mar 21, 2013 | 63.08 | 65.39 | 62.77 | 64.62 | 285,109 | +1.08(+1.70%) |
Mar 20, 2013 | 63.31 | 64.16 | 63.04 | 63.54 | 46,401 | +0.31(+0.49%) |
Mar 19, 2013 | 64.47 | 65.24 | 63.16 | 63.24 | 114,642 | -1.31(-2.03%) |
Mar 18, 2013 | 63.70 | 65.47 | 63.54 | 64.55 | 57,636 | -0.15(-0.24%) |
Mar 15, 2013 | 65.01 | 65.16 | 64.39 | 64.70 | 45,148 | -0.62(-0.94%) |
Mar 14, 2013 | 63.08 | 65.62 | 62.39 | 65.32 | 141,388 | +2.16(+3.41%) |
Mar 13, 2013 | 66.24 | 68.17 | 63.01 | 63.16 | 225,635 | -2.54(-3.87%) |
Mar 12, 2013 | 66.16 | 66.24 | 64.18 | 65.70 | 47,678 | -0.85(-1.27%) |
Mar 11, 2013 | 65.62 | 67.70 | 64.62 | 66.55 | 64,324 | +0.85(+1.29%) |
Mar 08, 2013 | 67.55 | 67.55 | 64.01 | 65.70 | 102,194 | -0.92(-1.39%) |
Mar 07, 2013 | 66.47 | 67.63 | 65.55 | 66.63 | 125,325 | +0.23(+0.35%) |
Mar 06, 2013 | 66.78 | 67.09 | 65.47 | 66.39 | 50,903 | +0.00(+0.00%) |
Mar 05, 2013 | 65.47 | 66.70 | 65.08 | 66.39 | 121,378 | +1.54(+2.38%) |
Mar 04, 2013 | 64.78 | 65.39 | 63.54 | 64.85 | 65,377 | +0.23(+0.36%) |