Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.20 | 70.56 | 69.72 | 69.72 | 1,522,556 | -0.82(-1.17%) |
May 30, 2013 | 70.30 | 70.76 | 70.24 | 70.55 | 1,500,391 | +0.44(+0.63%) |
May 29, 2013 | 70.43 | 70.58 | 69.52 | 70.10 | 1,402,910 | -0.73(-1.03%) |
May 28, 2013 | 70.96 | 71.58 | 70.35 | 70.83 | 1,636,343 | +0.83(+1.19%) |
May 24, 2013 | 69.63 | 70.04 | 69.21 | 70.00 | 1,461,839 | +0.05(+0.07%) |
May 23, 2013 | 69.27 | 69.99 | 69.09 | 69.95 | 1,857,684 | +0.00(+0.00%) |
May 22, 2013 | 71.31 | 71.94 | 69.55 | 69.95 | 2,062,344 | -1.20(-1.69%) |
May 21, 2013 | 71.18 | 71.35 | 70.93 | 71.15 | 460,416 | -0.02(-0.03%) |
May 20, 2013 | 70.68 | 71.40 | 70.68 | 71.18 | 3,411,766 | +0.36(+0.50%) |
May 17, 2013 | 70.41 | 70.89 | 70.40 | 70.82 | 1,192,418 | +0.70(+1.00%) |
May 16, 2013 | 70.24 | 70.54 | 69.94 | 70.12 | 1,924,239 | -0.23(-0.32%) |
May 15, 2013 | 69.99 | 70.63 | 69.85 | 70.35 | 1,328,556 | +1.02(+1.47%) |
May 13, 2013 | 69.46 | 69.60 | 69.19 | 69.33 | 1,277,045 | -0.25(-0.36%) |
May 10, 2013 | 69.24 | 69.59 | 69.16 | 69.58 | 642,421 | +0.41(+0.60%) |
May 09, 2013 | 69.43 | 69.48 | 68.96 | 69.17 | 746,085 | -0.29(-0.42%) |
May 08, 2013 | 69.09 | 69.51 | 68.96 | 69.46 | 1,268,906 | +0.18(+0.26%) |
May 07, 2013 | 68.75 | 69.28 | 68.48 | 69.28 | 820,443 | +0.63(+0.92%) |
May 06, 2013 | 68.27 | 68.71 | 68.17 | 68.65 | 957,907 | +0.46(+0.68%) |
May 03, 2013 | 67.95 | 68.55 | 67.08 | 68.19 | 944,730 | +1.11(+1.65%) |
May 02, 2013 | 66.46 | 67.19 | 66.32 | 67.08 | 1,189,792 | +1.03(+1.57%) |
May 01, 2013 | 67.54 | 67.56 | 65.98 | 66.05 | 2,426,503 | -1.67(-2.47%) |
Apr 30, 2013 | 67.32 | 67.74 | 67.02 | 67.72 | 1,643,710 | +0.46(+0.68%) |
Apr 29, 2013 | 67.07 | 67.39 | 66.84 | 67.26 | 1,488,712 | +0.54(+0.81%) |
Apr 26, 2013 | 67.01 | 67.16 | 66.65 | 66.72 | 2,989,148 | -0.44(-0.66%) |
Apr 25, 2013 | 66.95 | 67.55 | 66.95 | 67.16 | 953,681 | +0.27(+0.40%) |
Apr 24, 2013 | 66.44 | 66.98 | 66.27 | 66.90 | 1,517,581 | +0.48(+0.72%) |
Apr 23, 2013 | 65.82 | 66.44 | 65.65 | 66.42 | 1,943,238 | +1.09(+1.67%) |
Apr 22, 2013 | 65.37 | 65.48 | 64.19 | 65.33 | 1,442,786 | +0.12(+0.19%) |
Apr 19, 2013 | 64.77 | 65.25 | 64.20 | 65.21 | 1,016,987 | +0.74(+1.14%) |
Apr 18, 2013 | 64.79 | 64.94 | 64.12 | 64.47 | 2,584,204 | -0.15(-0.23%) |
Apr 17, 2013 | 65.52 | 65.52 | 64.15 | 64.62 | 2,165,830 | -1.27(-1.92%) |
Apr 16, 2013 | 65.40 | 65.98 | 65.14 | 65.89 | 1,880,939 | +1.05(+1.62%) |
Apr 15, 2013 | 67.07 | 67.11 | 64.63 | 64.84 | 2,062,066 | -2.60(-3.86%) |
Apr 12, 2013 | 67.50 | 67.68 | 67.00 | 67.44 | 2,315,955 | -0.32(-0.48%) |
Apr 11, 2013 | 67.66 | 68.12 | 67.59 | 67.76 | 1,763,219 | +0.10(+0.14%) |
Apr 10, 2013 | 66.73 | 67.81 | 66.68 | 67.66 | 1,154,051 | +1.14(+1.71%) |
Apr 09, 2013 | 66.78 | 66.95 | 66.40 | 66.52 | 1,634,507 | -0.21(-0.31%) |
Apr 08, 2013 | 66.10 | 66.73 | 65.80 | 66.73 | 2,890,785 | +0.64(+0.97%) |
Apr 05, 2013 | 65.17 | 66.11 | 65.09 | 66.10 | 3,190,906 | -0.04(-0.06%) |
Apr 04, 2013 | 65.64 | 66.16 | 65.44 | 66.14 | 2,089,241 | +0.54(+0.82%) |
Apr 03, 2013 | 66.78 | 66.78 | 65.47 | 65.60 | 1,523,525 | -0.99(-1.48%) |
Apr 02, 2013 | 67.40 | 67.47 | 66.44 | 66.58 | 1,053,208 | -0.40(-0.59%) |
Apr 01, 2013 | 67.73 | 67.83 | 66.61 | 66.98 | 1,953,163 | -0.72(-1.06%) |
Mar 28, 2013 | 67.86 | 67.97 | 67.66 | 67.70 | 1,125,181 | -0.15(-0.23%) |
Mar 27, 2013 | 67.32 | 67.88 | 67.13 | 67.85 | 1,138,229 | +0.09(+0.13%) |
Mar 26, 2013 | 67.85 | 67.95 | 67.49 | 67.76 | 1,108,308 | +0.21(+0.31%) |
Mar 25, 2013 | 67.68 | 68.07 | 67.15 | 67.55 | 1,274,852 | +0.12(+0.18%) |
Mar 22, 2013 | 67.60 | 67.64 | 67.35 | 67.43 | 788,994 | +0.09(+0.13%) |
Mar 21, 2013 | 67.37 | 67.72 | 67.13 | 67.34 | 1,389,570 | -0.51(-0.75%) |
Mar 20, 2013 | 67.64 | 67.87 | 67.58 | 67.85 | 979,170 | +0.52(+0.78%) |
Mar 19, 2013 | 67.68 | 67.88 | 66.80 | 67.33 | 1,459,754 | -0.26(-0.38%) |
Mar 18, 2013 | 67.25 | 67.81 | 67.05 | 67.58 | 3,565,547 | -0.39(-0.57%) |
Mar 15, 2013 | 67.82 | 68.10 | 67.66 | 67.97 | 711,282 | +0.10(+0.15%) |
Mar 14, 2013 | 67.26 | 67.87 | 67.24 | 67.87 | 1,427,030 | +0.76(+1.13%) |
Mar 13, 2013 | 66.85 | 67.21 | 66.68 | 67.11 | 1,536,221 | +0.29(+0.43%) |
Mar 12, 2013 | 66.80 | 67.03 | 66.63 | 66.82 | 1,751,768 | -0.14(-0.22%) |
Mar 11, 2013 | 66.72 | 67.05 | 66.72 | 66.96 | 494,469 | -0.05(-0.07%) |
Mar 08, 2013 | 67.04 | 67.12 | 66.59 | 67.01 | 2,057,454 | +0.50(+0.75%) |
Mar 07, 2013 | 66.25 | 66.55 | 66.14 | 66.51 | 2,234,375 | +0.31(+0.47%) |
Mar 06, 2013 | 66.22 | 66.30 | 65.99 | 66.20 | 1,838,158 | +0.16(+0.24%) |
Mar 05, 2013 | 65.71 | 66.19 | 65.71 | 66.04 | 887,656 | +0.66(+1.01%) |
Mar 04, 2013 | 65.19 | 65.44 | 64.76 | 65.38 | 1,460,201 | +0.06(+0.10%) |