Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.22 | 66.32 | 64.11 | 64.12 | 6,107,444 | -2.30(-3.47%) |
May 30, 2013 | 66.06 | 66.85 | 65.97 | 66.42 | 3,141,446 | +0.54(+0.82%) |
May 29, 2013 | 68.74 | 68.78 | 65.84 | 65.88 | 7,156,737 | -3.34(-4.82%) |
May 28, 2013 | 69.04 | 69.27 | 68.77 | 69.21 | 10,535,890 | +0.68(+0.99%) |
May 24, 2013 | 67.88 | 68.55 | 67.55 | 68.54 | 9,698,323 | +0.64(+0.95%) |
May 23, 2013 | 67.08 | 68.37 | 66.94 | 67.90 | 10,185,062 | +0.26(+0.38%) |
May 22, 2013 | 67.37 | 68.22 | 67.26 | 67.64 | 3,624,667 | +0.16(+0.24%) |
May 21, 2013 | 68.21 | 68.21 | 67.20 | 67.48 | 4,499,463 | -0.64(-0.93%) |
May 20, 2013 | 68.95 | 68.98 | 67.97 | 68.12 | 2,641,754 | -0.98(-1.42%) |
May 17, 2013 | 68.76 | 69.12 | 68.39 | 69.10 | 3,891,698 | +0.40(+0.58%) |
May 16, 2013 | 69.05 | 69.10 | 68.54 | 68.70 | 3,341,532 | -0.58(-0.83%) |
May 15, 2013 | 69.29 | 69.37 | 68.96 | 69.27 | 3,831,836 | +0.60(+0.88%) |
May 13, 2013 | 68.51 | 68.86 | 68.18 | 68.67 | 1,935,695 | +0.19(+0.27%) |
May 10, 2013 | 68.16 | 68.50 | 67.90 | 68.49 | 2,945,420 | +0.30(+0.45%) |
May 09, 2013 | 69.02 | 69.14 | 67.96 | 68.18 | 3,817,100 | -0.86(-1.25%) |
May 08, 2013 | 69.15 | 69.27 | 68.68 | 69.04 | 2,390,066 | -0.16(-0.23%) |
May 07, 2013 | 69.26 | 69.47 | 68.97 | 69.20 | 2,465,467 | +0.03(+0.04%) |
May 06, 2013 | 69.60 | 69.78 | 68.82 | 69.17 | 2,680,398 | -0.60(-0.86%) |
May 03, 2013 | 69.56 | 69.97 | 69.23 | 69.78 | 3,659,416 | +0.55(+0.79%) |
May 02, 2013 | 68.51 | 69.53 | 68.38 | 69.23 | 3,587,469 | +0.83(+1.22%) |
May 01, 2013 | 68.37 | 69.23 | 68.18 | 68.39 | 3,941,190 | +0.07(+0.10%) |
Apr 30, 2013 | 68.20 | 68.41 | 67.89 | 68.33 | 2,643,218 | -0.08(-0.12%) |
Apr 29, 2013 | 68.25 | 68.61 | 68.07 | 68.41 | 3,384,090 | +0.13(+0.18%) |
Apr 26, 2013 | 68.57 | 68.51 | 68.19 | 68.28 | 3,500,578 | -0.23(-0.33%) |
Apr 25, 2013 | 68.95 | 68.95 | 68.41 | 68.51 | 3,108,562 | +0.04(+0.06%) |
Apr 24, 2013 | 69.63 | 69.79 | 68.41 | 68.47 | 5,155,053 | -1.38(-1.98%) |
Apr 23, 2013 | 70.06 | 70.35 | 69.04 | 69.85 | 6,745,238 | -0.07(-0.09%) |
Apr 22, 2013 | 69.68 | 70.00 | 69.27 | 69.92 | 5,289,253 | -0.34(-0.48%) |
Apr 19, 2013 | 69.53 | 70.55 | 68.78 | 70.25 | 6,873,976 | +3.14(+4.68%) |
Apr 18, 2013 | 66.64 | 67.86 | 66.64 | 67.12 | 3,954,117 | +0.46(+0.70%) |
Apr 17, 2013 | 67.06 | 67.33 | 66.43 | 66.65 | 2,794,759 | -0.61(-0.91%) |
Apr 16, 2013 | 66.75 | 67.56 | 66.51 | 67.26 | 2,626,323 | +0.91(+1.37%) |
Apr 15, 2013 | 66.81 | 67.43 | 66.34 | 66.35 | 2,686,478 | -0.68(-1.01%) |
Apr 12, 2013 | 66.79 | 67.33 | 66.64 | 67.03 | 2,090,291 | +0.07(+0.11%) |
Apr 11, 2013 | 66.45 | 67.02 | 66.26 | 66.96 | 3,367,817 | +0.54(+0.82%) |
Apr 10, 2013 | 65.96 | 66.51 | 65.84 | 66.41 | 2,607,178 | +0.66(+1.00%) |
Apr 09, 2013 | 65.82 | 65.92 | 65.39 | 65.76 | 2,343,219 | -0.09(-0.14%) |
Apr 08, 2013 | 65.65 | 65.85 | 65.04 | 65.85 | 2,150,614 | +0.09(+0.14%) |
Apr 05, 2013 | 64.63 | 66.02 | 64.46 | 65.76 | 4,318,079 | +0.56(+0.85%) |
Apr 04, 2013 | 64.99 | 65.29 | 64.79 | 65.20 | 2,745,608 | +0.38(+0.59%) |
Apr 03, 2013 | 66.14 | 66.22 | 64.59 | 64.82 | 4,177,640 | -1.26(-1.90%) |
Apr 02, 2013 | 65.08 | 66.14 | 64.77 | 66.08 | 3,912,294 | +1.23(+1.90%) |
Apr 01, 2013 | 64.61 | 64.96 | 64.43 | 64.84 | 2,353,775 | -0.03(-0.05%) |
Mar 28, 2013 | 64.01 | 64.88 | 63.88 | 64.88 | 3,566,474 | +0.71(+1.10%) |
Mar 27, 2013 | 64.06 | 64.33 | 63.81 | 64.17 | 2,944,381 | -0.27(-0.42%) |
Mar 26, 2013 | 62.90 | 64.48 | 62.90 | 64.44 | 5,130,848 | +1.84(+2.94%) |
Mar 25, 2013 | 63.50 | 63.53 | 62.53 | 62.60 | 4,308,661 | -0.74(-1.17%) |
Mar 22, 2013 | 62.90 | 63.50 | 62.88 | 63.34 | 2,578,998 | +0.48(+0.77%) |
Mar 21, 2013 | 63.11 | 63.14 | 62.45 | 62.86 | 4,094,002 | -0.40(-0.64%) |
Mar 20, 2013 | 62.27 | 63.40 | 62.26 | 63.26 | 4,150,637 | +1.09(+1.75%) |
Mar 19, 2013 | 61.51 | 62.24 | 61.51 | 62.18 | 2,813,192 | +0.66(+1.08%) |
Mar 18, 2013 | 61.05 | 61.72 | 60.86 | 61.51 | 3,279,650 | -0.24(-0.39%) |
Mar 15, 2013 | 61.92 | 62.23 | 61.35 | 61.75 | 5,004,545 | -0.34(-0.55%) |
Mar 14, 2013 | 62.00 | 62.29 | 61.98 | 62.10 | 2,831,206 | +0.25(+0.41%) |
Mar 13, 2013 | 62.24 | 62.40 | 61.78 | 61.84 | 3,191,308 | -0.45(-0.72%) |
Mar 12, 2013 | 62.03 | 62.52 | 61.99 | 62.30 | 2,899,449 | +0.13(+0.21%) |
Mar 11, 2013 | 62.39 | 62.69 | 62.10 | 62.16 | 3,355,820 | -0.21(-0.33%) |
Mar 08, 2013 | 62.45 | 62.49 | 61.99 | 62.37 | 3,497,482 | +0.15(+0.23%) |
Mar 07, 2013 | 62.77 | 63.05 | 62.22 | 62.22 | 3,066,957 | -0.44(-0.71%) |
Mar 06, 2013 | 63.07 | 63.20 | 62.51 | 62.67 | 2,508,643 | -0.28(-0.44%) |
Mar 05, 2013 | 62.61 | 63.36 | 62.61 | 62.94 | 2,923,476 | +0.55(+0.87%) |
Mar 04, 2013 | 61.91 | 62.41 | 61.83 | 62.40 | 2,386,510 | +0.49(+0.78%) |