Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.31 | 70.69 | 69.50 | 69.56 | 2,429,369 | -0.94(-1.33%) |
May 30, 2013 | 70.29 | 70.79 | 70.22 | 70.50 | 1,974,759 | +0.29(+0.41%) |
May 29, 2013 | 70.32 | 70.42 | 69.80 | 70.21 | 2,932,880 | -0.48(-0.68%) |
May 28, 2013 | 71.01 | 71.33 | 70.44 | 70.69 | 2,568,896 | +0.45(+0.65%) |
May 24, 2013 | 69.88 | 70.24 | 69.65 | 70.23 | 1,395,309 | -0.09(-0.13%) |
May 23, 2013 | 69.74 | 70.46 | 69.60 | 70.32 | 3,329,703 | -0.13(-0.19%) |
May 22, 2013 | 71.22 | 71.88 | 70.15 | 70.46 | 4,092,491 | -0.70(-0.99%) |
May 21, 2013 | 71.10 | 71.38 | 70.87 | 71.16 | 1,796,873 | +0.12(+0.16%) |
May 20, 2013 | 70.99 | 71.31 | 70.90 | 71.04 | 2,036,357 | -0.01(-0.01%) |
May 17, 2013 | 70.63 | 71.06 | 70.54 | 71.05 | 1,866,110 | +0.72(+1.02%) |
May 16, 2013 | 70.60 | 70.79 | 70.24 | 70.33 | 2,430,383 | -0.29(-0.41%) |
May 15, 2013 | 70.21 | 70.81 | 70.18 | 70.62 | 3,323,894 | +1.02(+1.47%) |
May 13, 2013 | 69.49 | 69.70 | 69.30 | 69.60 | 1,557,152 | +0.02(+0.02%) |
May 10, 2013 | 69.37 | 69.58 | 69.18 | 69.58 | 1,615,203 | +0.31(+0.44%) |
May 09, 2013 | 69.49 | 69.62 | 69.12 | 69.28 | 1,811,446 | -0.23(-0.33%) |
May 08, 2013 | 69.10 | 69.51 | 69.07 | 69.51 | 2,101,865 | +0.32(+0.47%) |
May 07, 2013 | 68.99 | 69.19 | 68.76 | 69.18 | 2,383,493 | +0.38(+0.55%) |
May 06, 2013 | 68.63 | 68.89 | 68.59 | 68.81 | 2,276,545 | +0.26(+0.39%) |
May 03, 2013 | 68.50 | 68.82 | 68.39 | 68.54 | 2,886,869 | +0.64(+0.94%) |
May 02, 2013 | 67.36 | 67.95 | 67.36 | 67.91 | 1,958,041 | +0.70(+1.04%) |
May 01, 2013 | 67.77 | 67.82 | 67.17 | 67.20 | 2,616,460 | -0.69(-1.02%) |
Apr 30, 2013 | 67.70 | 67.93 | 67.43 | 67.90 | 2,108,930 | +0.21(+0.30%) |
Apr 29, 2013 | 67.44 | 67.84 | 67.34 | 67.69 | 2,566,527 | +0.43(+0.64%) |
Apr 26, 2013 | 67.29 | 67.39 | 67.14 | 67.26 | 1,393,453 | -0.12(-0.18%) |
Apr 25, 2013 | 67.30 | 67.72 | 67.23 | 67.39 | 1,358,010 | +0.27(+0.41%) |
Apr 24, 2013 | 67.02 | 67.27 | 66.92 | 67.11 | 1,259,677 | +0.10(+0.15%) |
Apr 23, 2013 | 66.63 | 67.06 | 66.35 | 67.01 | 2,371,620 | +0.72(+1.08%) |
Apr 22, 2013 | 66.14 | 66.44 | 65.66 | 66.30 | 1,498,863 | +0.28(+0.43%) |
Apr 19, 2013 | 65.61 | 66.04 | 65.40 | 66.02 | 1,169,676 | +0.63(+0.96%) |
Apr 18, 2013 | 65.91 | 65.96 | 65.15 | 65.39 | 1,824,250 | -0.41(-0.63%) |
Apr 17, 2013 | 66.35 | 66.38 | 65.45 | 65.80 | 3,257,054 | -1.00(-1.50%) |
Apr 16, 2013 | 66.33 | 66.84 | 66.15 | 66.80 | 2,357,028 | +0.97(+1.48%) |
Apr 15, 2013 | 67.23 | 67.23 | 65.82 | 65.83 | 3,700,550 | -1.64(-2.43%) |
Apr 12, 2013 | 67.48 | 67.62 | 67.12 | 67.47 | 1,712,424 | -0.24(-0.35%) |
Apr 11, 2013 | 67.46 | 67.91 | 67.43 | 67.71 | 1,530,393 | +0.26(+0.38%) |
Apr 10, 2013 | 66.76 | 67.52 | 66.75 | 67.45 | 2,676,817 | +0.86(+1.29%) |
Apr 09, 2013 | 66.53 | 66.85 | 66.31 | 66.59 | 1,427,515 | +0.19(+0.29%) |
Apr 08, 2013 | 65.98 | 66.42 | 65.81 | 66.40 | 2,335,173 | +0.40(+0.61%) |
Apr 05, 2013 | 65.42 | 66.04 | 65.32 | 66.00 | 1,857,851 | -0.23(-0.35%) |
Apr 04, 2013 | 66.04 | 66.30 | 65.88 | 66.23 | 1,596,565 | +0.29(+0.44%) |
Apr 03, 2013 | 66.71 | 66.76 | 65.77 | 65.94 | 2,745,370 | -0.73(-1.09%) |
Apr 02, 2013 | 66.74 | 66.89 | 66.48 | 66.67 | 3,005,664 | +0.20(+0.30%) |
Apr 01, 2013 | 66.82 | 66.91 | 66.30 | 66.47 | 3,752,802 | -0.35(-0.53%) |
Mar 28, 2013 | 66.58 | 66.87 | 66.51 | 66.82 | 2,299,032 | +0.23(+0.35%) |
Mar 27, 2013 | 66.16 | 66.62 | 66.04 | 66.59 | 3,021,739 | +0.05(+0.07%) |
Mar 26, 2013 | 66.31 | 66.55 | 66.23 | 66.54 | 1,602,642 | +0.50(+0.75%) |
Mar 25, 2013 | 66.49 | 66.61 | 65.80 | 66.05 | 3,520,285 | -0.22(-0.34%) |
Mar 22, 2013 | 66.06 | 66.30 | 66.01 | 66.27 | 1,996,816 | +0.41(+0.62%) |
Mar 21, 2013 | 66.01 | 66.23 | 65.72 | 65.86 | 1,726,387 | -0.53(-0.80%) |
Mar 20, 2013 | 66.27 | 66.50 | 66.19 | 66.40 | 1,796,163 | +0.49(+0.75%) |
Mar 19, 2013 | 66.22 | 66.32 | 65.48 | 65.90 | 1,852,951 | -0.18(-0.27%) |
Mar 18, 2013 | 65.85 | 66.36 | 65.73 | 66.09 | 2,413,896 | -0.36(-0.54%) |
Mar 15, 2013 | 66.47 | 66.53 | 66.22 | 66.45 | 2,252,311 | -0.07(-0.11%) |
Mar 14, 2013 | 66.32 | 66.55 | 66.29 | 66.52 | 1,616,398 | +0.37(+0.56%) |
Mar 13, 2013 | 66.04 | 66.23 | 65.86 | 66.15 | 1,243,711 | +0.12(+0.19%) |
Mar 12, 2013 | 66.12 | 66.20 | 65.83 | 66.03 | 1,832,484 | -0.11(-0.17%) |
Mar 11, 2013 | 65.89 | 66.17 | 65.81 | 66.14 | 1,959,475 | +0.19(+0.29%) |
Mar 08, 2013 | 65.92 | 66.02 | 65.58 | 65.95 | 2,418,697 | +0.32(+0.49%) |
Mar 07, 2013 | 65.57 | 65.69 | 65.50 | 65.63 | 1,903,424 | +0.16(+0.24%) |
Mar 06, 2013 | 65.60 | 65.64 | 65.34 | 65.48 | 2,488,813 | +0.10(+0.15%) |
Mar 05, 2013 | 65.03 | 65.50 | 64.99 | 65.38 | 2,257,631 | +0.65(+1.00%) |
Mar 04, 2013 | 64.29 | 64.73 | 64.17 | 64.73 | 1,725,839 | +0.30(+0.46%) |