Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.34 | 62.64 | 61.61 | 61.61 | 192,714 | -0.91(-1.45%) |
May 30, 2013 | 62.33 | 62.78 | 62.27 | 62.52 | 156,433 | +0.26(+0.41%) |
May 29, 2013 | 62.40 | 62.46 | 61.94 | 62.26 | 245,810 | -0.44(-0.71%) |
May 28, 2013 | 62.95 | 63.23 | 62.51 | 62.71 | 170,484 | +0.42(+0.67%) |
May 24, 2013 | 62.04 | 62.31 | 61.82 | 62.29 | 210,945 | -0.06(-0.09%) |
May 23, 2013 | 61.87 | 62.53 | 61.81 | 62.34 | 459,345 | -0.16(-0.25%) |
May 22, 2013 | 63.10 | 63.73 | 62.29 | 62.50 | 241,591 | -0.54(-0.86%) |
May 21, 2013 | 62.99 | 63.27 | 62.82 | 63.04 | 164,008 | +0.07(+0.12%) |
May 20, 2013 | 62.94 | 63.21 | 62.85 | 62.97 | 155,063 | -0.01(-0.01%) |
May 17, 2013 | 62.57 | 63.01 | 62.53 | 62.98 | 212,470 | +0.59(+0.95%) |
May 16, 2013 | 62.56 | 62.76 | 62.31 | 62.39 | 202,975 | -0.29(-0.46%) |
May 15, 2013 | 62.26 | 62.79 | 62.25 | 62.67 | 210,078 | +0.96(+1.55%) |
May 13, 2013 | 61.59 | 61.80 | 61.46 | 61.72 | 130,037 | +0.02(+0.03%) |
May 10, 2013 | 61.52 | 61.70 | 61.35 | 61.70 | 66,431 | +0.26(+0.43%) |
May 09, 2013 | 61.60 | 61.78 | 61.32 | 61.44 | 139,748 | -0.23(-0.37%) |
May 08, 2013 | 61.32 | 61.67 | 61.28 | 61.67 | 271,286 | +0.31(+0.51%) |
May 07, 2013 | 61.21 | 61.39 | 61.05 | 61.36 | 162,061 | +0.29(+0.47%) |
May 06, 2013 | 60.97 | 61.14 | 60.93 | 61.07 | 148,141 | +0.15(+0.24%) |
May 03, 2013 | 60.77 | 61.11 | 60.77 | 60.92 | 241,564 | +0.59(+0.98%) |
May 02, 2013 | 59.87 | 60.37 | 59.84 | 60.33 | 185,449 | +0.59(+0.98%) |
May 01, 2013 | 60.16 | 60.19 | 59.68 | 59.74 | 182,772 | -0.54(-0.90%) |
Apr 30, 2013 | 60.14 | 60.31 | 59.89 | 60.28 | 203,618 | +0.16(+0.26%) |
Apr 29, 2013 | 59.91 | 60.26 | 59.84 | 60.13 | 183,525 | +0.39(+0.65%) |
Apr 26, 2013 | 59.78 | 59.86 | 59.56 | 59.74 | 207,721 | -0.12(-0.19%) |
Apr 25, 2013 | 59.77 | 60.13 | 59.71 | 59.86 | 229,235 | +0.26(+0.43%) |
Apr 24, 2013 | 59.53 | 59.75 | 59.48 | 59.60 | 131,961 | +0.05(+0.08%) |
Apr 23, 2013 | 59.18 | 59.59 | 58.95 | 59.55 | 1,805,432 | +0.61(+1.03%) |
Apr 22, 2013 | 58.82 | 59.07 | 58.42 | 58.94 | 130,443 | +0.26(+0.44%) |
Apr 19, 2013 | 58.27 | 58.70 | 58.19 | 58.69 | 130,706 | +0.55(+0.95%) |
Apr 18, 2013 | 58.64 | 58.64 | 57.94 | 58.13 | 161,313 | -0.39(-0.66%) |
Apr 17, 2013 | 58.98 | 58.98 | 58.22 | 58.52 | 214,149 | -0.83(-1.40%) |
Apr 16, 2013 | 59.00 | 59.40 | 58.82 | 59.35 | 199,353 | +0.81(+1.38%) |
Apr 15, 2013 | 59.64 | 59.67 | 58.55 | 58.55 | 157,105 | -1.38(-2.30%) |
Apr 12, 2013 | 59.84 | 59.99 | 59.59 | 59.92 | 167,735 | -0.16(-0.27%) |
Apr 11, 2013 | 59.83 | 60.22 | 59.83 | 60.09 | 519,296 | +0.24(+0.40%) |
Apr 10, 2013 | 59.31 | 59.92 | 59.30 | 59.85 | 205,423 | +0.74(+1.25%) |
Apr 09, 2013 | 59.06 | 59.34 | 58.87 | 59.11 | 170,839 | +0.16(+0.28%) |
Apr 08, 2013 | 58.53 | 58.94 | 58.41 | 58.94 | 169,227 | +0.39(+0.66%) |
Apr 05, 2013 | 58.04 | 58.60 | 57.99 | 58.55 | 584,211 | -0.26(-0.43%) |
Apr 04, 2013 | 58.63 | 58.89 | 58.51 | 58.81 | 141,642 | +0.26(+0.44%) |
Apr 03, 2013 | 59.23 | 59.24 | 58.41 | 58.55 | 161,939 | -0.59(-0.99%) |
Apr 02, 2013 | 59.07 | 59.33 | 59.01 | 59.14 | 164,243 | +0.23(+0.39%) |
Apr 01, 2013 | 59.13 | 59.22 | 58.77 | 58.91 | 277,451 | -0.20(-0.33%) |
Mar 28, 2013 | 58.94 | 59.20 | 58.88 | 59.11 | 161,229 | +0.16(+0.28%) |
Mar 27, 2013 | 58.62 | 58.97 | 58.50 | 58.94 | 214,982 | +0.00(+0.00%) |
Mar 26, 2013 | 58.69 | 58.95 | 58.69 | 58.94 | 175,202 | +0.44(+0.75%) |
Mar 25, 2013 | 58.90 | 58.97 | 58.26 | 58.50 | 182,761 | -0.20(-0.34%) |
Mar 22, 2013 | 58.42 | 58.70 | 58.42 | 58.70 | 114,803 | +0.44(+0.75%) |
Mar 21, 2013 | 58.46 | 58.61 | 58.22 | 58.27 | 171,382 | -0.48(-0.81%) |
Mar 20, 2013 | 58.65 | 58.85 | 58.61 | 58.74 | 227,598 | +0.39(+0.67%) |
Mar 19, 2013 | 58.63 | 58.68 | 57.99 | 58.35 | 502,385 | -0.13(-0.22%) |
Mar 18, 2013 | 58.24 | 58.72 | 58.22 | 58.48 | 229,800 | -0.32(-0.54%) |
Mar 15, 2013 | 58.84 | 58.88 | 58.63 | 58.80 | 121,271 | -0.11(-0.18%) |
Mar 14, 2013 | 58.70 | 58.91 | 58.70 | 58.91 | 183,875 | +0.33(+0.56%) |
Mar 13, 2013 | 58.53 | 58.66 | 58.35 | 58.58 | 109,362 | +0.10(+0.17%) |
Mar 12, 2013 | 58.55 | 58.64 | 58.31 | 58.48 | 318,374 | -0.15(-0.25%) |
Mar 11, 2013 | 58.39 | 58.63 | 58.30 | 58.63 | 149,236 | +0.21(+0.36%) |
Mar 08, 2013 | 58.38 | 58.48 | 58.13 | 58.41 | 300,731 | +0.24(+0.41%) |
Mar 07, 2013 | 58.15 | 58.23 | 58.06 | 58.18 | 151,733 | +0.13(+0.23%) |
Mar 06, 2013 | 58.18 | 58.18 | 57.91 | 58.04 | 231,351 | +0.09(+0.16%) |
Mar 05, 2013 | 57.71 | 58.11 | 57.71 | 57.95 | 435,023 | +0.52(+0.90%) |
Mar 04, 2013 | 57.04 | 57.44 | 56.93 | 57.44 | 247,135 | +0.28(+0.49%) |