Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.24 | 62.32 | 61.15 | 61.15 | 1,431,372 | -1.14(-1.83%) |
May 30, 2013 | 62.75 | 63.06 | 62.21 | 62.29 | 669,950 | -0.63(-1.00%) |
May 29, 2013 | 63.30 | 63.33 | 62.05 | 62.92 | 939,632 | -0.71(-1.12%) |
May 28, 2013 | 64.13 | 64.94 | 63.52 | 63.63 | 723,840 | -0.02(-0.03%) |
May 24, 2013 | 64.05 | 64.41 | 63.35 | 63.65 | 669,055 | -0.68(-1.06%) |
May 23, 2013 | 63.89 | 64.77 | 63.79 | 64.33 | 1,024,930 | +0.31(+0.48%) |
May 22, 2013 | 64.09 | 64.70 | 63.75 | 64.02 | 819,546 | +0.00(+0.00%) |
May 21, 2013 | 63.66 | 64.20 | 63.04 | 64.02 | 1,032,542 | +0.46(+0.72%) |
May 20, 2013 | 64.30 | 64.47 | 63.44 | 63.56 | 1,379,190 | -0.74(-1.15%) |
May 17, 2013 | 64.31 | 64.81 | 63.87 | 64.30 | 1,301,789 | -0.16(-0.25%) |
May 16, 2013 | 64.78 | 65.44 | 64.39 | 64.46 | 1,969,600 | -1.03(-1.57%) |
May 15, 2013 | 63.51 | 65.82 | 63.41 | 65.49 | 1,738,683 | +2.85(+4.55%) |
May 13, 2013 | 63.03 | 63.28 | 62.31 | 62.64 | 463,885 | -0.44(-0.70%) |
May 10, 2013 | 62.83 | 63.19 | 62.26 | 63.08 | 673,415 | +0.17(+0.27%) |
May 09, 2013 | 63.50 | 63.72 | 62.68 | 62.91 | 632,180 | -0.59(-0.93%) |
May 08, 2013 | 62.41 | 63.66 | 62.41 | 63.50 | 1,130,477 | +1.16(+1.86%) |
May 07, 2013 | 62.38 | 62.77 | 62.06 | 62.34 | 734,237 | -0.02(-0.03%) |
May 06, 2013 | 62.20 | 62.76 | 61.89 | 62.36 | 941,907 | -0.01(-0.02%) |
May 03, 2013 | 61.78 | 62.77 | 61.39 | 62.37 | 1,176,447 | +0.98(+1.60%) |
May 02, 2013 | 60.98 | 61.45 | 60.58 | 61.39 | 864,201 | +0.61(+1.00%) |
May 01, 2013 | 61.27 | 62.00 | 60.66 | 60.78 | 1,019,501 | -0.59(-0.96%) |
Apr 30, 2013 | 62.10 | 62.25 | 60.61 | 61.37 | 1,520,040 | -0.67(-1.08%) |
Apr 29, 2013 | 63.13 | 63.30 | 61.94 | 62.04 | 1,072,465 | -0.90(-1.43%) |
Apr 26, 2013 | 62.95 | 63.14 | 62.72 | 62.94 | 908,432 | -0.20(-0.32%) |
Apr 25, 2013 | 63.50 | 64.15 | 63.13 | 63.14 | 1,277,300 | -0.23(-0.36%) |
Apr 24, 2013 | 63.69 | 63.89 | 63.14 | 63.37 | 817,014 | -0.19(-0.30%) |
Apr 23, 2013 | 62.61 | 63.84 | 62.61 | 63.56 | 1,214,498 | +1.15(+1.84%) |
Apr 22, 2013 | 62.79 | 62.98 | 62.19 | 62.41 | 1,087,375 | -0.18(-0.29%) |
Apr 19, 2013 | 61.71 | 62.69 | 61.49 | 62.59 | 2,304,887 | +0.93(+1.51%) |
Apr 18, 2013 | 61.64 | 62.18 | 61.22 | 61.66 | 1,812,124 | +0.26(+0.42%) |
Apr 17, 2013 | 61.32 | 61.49 | 60.55 | 61.40 | 2,090,525 | -0.19(-0.31%) |
Apr 16, 2013 | 60.72 | 61.73 | 59.87 | 61.59 | 1,613,998 | +0.96(+1.58%) |
Apr 15, 2013 | 60.79 | 60.85 | 60.16 | 60.63 | 1,798,997 | -0.42(-0.69%) |
Apr 12, 2013 | 59.75 | 61.11 | 59.65 | 61.05 | 1,831,569 | +1.27(+2.12%) |
Apr 11, 2013 | 59.59 | 60.13 | 59.00 | 59.78 | 2,795,950 | -0.66(-1.09%) |
Apr 10, 2013 | 59.32 | 60.90 | 58.27 | 60.44 | 8,500,628 | +0.64(+1.07%) |
Apr 09, 2013 | 59.35 | 59.80 | 58.76 | 59.80 | 1,581,340 | +0.41(+0.69%) |
Apr 08, 2013 | 59.35 | 59.80 | 58.74 | 59.39 | 748,702 | -0.01(-0.02%) |
Apr 05, 2013 | 58.74 | 59.43 | 58.26 | 59.40 | 1,408,939 | -0.10(-0.17%) |
Apr 04, 2013 | 57.92 | 59.53 | 57.82 | 59.50 | 1,261,872 | +1.78(+3.08%) |
Apr 03, 2013 | 58.57 | 58.71 | 57.50 | 57.72 | 1,626,594 | -0.68(-1.16%) |
Apr 02, 2013 | 59.15 | 59.26 | 58.26 | 58.40 | 994,531 | -0.50(-0.85%) |
Apr 01, 2013 | 59.15 | 59.47 | 58.77 | 58.90 | 721,924 | -0.15(-0.25%) |
Mar 28, 2013 | 59.36 | 59.41 | 58.61 | 59.05 | 1,252,488 | -0.46(-0.77%) |
Mar 27, 2013 | 60.30 | 60.41 | 59.25 | 59.51 | 1,468,262 | -1.15(-1.90%) |
Mar 26, 2013 | 60.24 | 60.67 | 59.70 | 60.66 | 810,340 | +0.43(+0.71%) |
Mar 25, 2013 | 62.13 | 62.54 | 59.65 | 60.23 | 2,366,606 | -1.14(-1.86%) |
Mar 22, 2013 | 59.97 | 62.00 | 59.97 | 61.37 | 1,519,612 | +1.52(+2.54%) |
Mar 21, 2013 | 60.04 | 60.30 | 59.32 | 59.85 | 737,793 | -0.51(-0.84%) |
Mar 20, 2013 | 58.34 | 60.53 | 58.34 | 60.36 | 1,419,840 | +2.22(+3.82%) |
Mar 19, 2013 | 59.07 | 59.26 | 57.90 | 58.14 | 1,030,713 | -0.80(-1.36%) |
Mar 18, 2013 | 58.96 | 59.56 | 58.16 | 58.94 | 1,430,097 | -0.48(-0.81%) |
Mar 15, 2013 | 59.59 | 59.68 | 58.72 | 59.42 | 1,641,902 | -0.06(-0.10%) |
Mar 14, 2013 | 59.01 | 59.66 | 58.74 | 59.48 | 1,152,921 | +0.36(+0.61%) |
Mar 13, 2013 | 58.45 | 59.13 | 58.21 | 59.12 | 1,013,084 | +0.54(+0.92%) |
Mar 12, 2013 | 58.57 | 59.04 | 58.37 | 58.58 | 799,958 | +0.09(+0.15%) |
Mar 11, 2013 | 58.63 | 58.91 | 58.09 | 58.49 | 803,865 | -0.29(-0.49%) |
Mar 08, 2013 | 58.56 | 59.11 | 58.16 | 58.78 | 880,307 | +0.43(+0.74%) |
Mar 07, 2013 | 58.73 | 58.75 | 58.08 | 58.35 | 1,378,770 | -0.26(-0.44%) |
Mar 06, 2013 | 59.09 | 59.26 | 58.36 | 58.61 | 1,619,029 | -0.29(-0.49%) |
Mar 05, 2013 | 59.11 | 59.28 | 58.55 | 58.90 | 1,160,423 | -0.04(-0.07%) |
Mar 04, 2013 | 58.49 | 59.08 | 58.38 | 58.94 | 1,054,319 | +0.25(+0.43%) |