Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.10 | 65.48 | 64.25 | 64.25 | 1,316,502 | -1.13(-1.73%) |
May 30, 2013 | 65.83 | 65.93 | 65.13 | 65.38 | 967,843 | -0.33(-0.50%) |
May 29, 2013 | 65.34 | 66.05 | 65.07 | 65.71 | 917,970 | -0.10(-0.15%) |
May 28, 2013 | 66.46 | 66.71 | 65.28 | 65.81 | 1,359,192 | +0.21(+0.32%) |
May 24, 2013 | 65.10 | 65.85 | 64.55 | 65.60 | 1,315,471 | -0.01(-0.02%) |
May 23, 2013 | 65.01 | 66.04 | 64.56 | 65.61 | 1,335,767 | -0.29(-0.44%) |
May 22, 2013 | 66.46 | 67.27 | 65.50 | 65.90 | 1,545,111 | -0.58(-0.87%) |
May 21, 2013 | 65.89 | 66.68 | 65.68 | 66.48 | 1,685,872 | +0.79(+1.20%) |
May 20, 2013 | 66.24 | 66.29 | 65.17 | 65.69 | 1,545,462 | -0.74(-1.12%) |
May 17, 2013 | 65.55 | 66.46 | 65.20 | 66.44 | 1,370,862 | +1.38(+2.12%) |
May 16, 2013 | 65.28 | 65.84 | 65.00 | 65.06 | 1,184,579 | -0.38(-0.59%) |
May 15, 2013 | 65.27 | 66.02 | 65.07 | 65.45 | 1,970,575 | +1.36(+2.13%) |
May 13, 2013 | 64.27 | 64.40 | 63.76 | 64.08 | 912,562 | -0.38(-0.60%) |
May 10, 2013 | 64.33 | 64.66 | 64.04 | 64.47 | 1,293,799 | +0.09(+0.14%) |
May 09, 2013 | 64.69 | 64.89 | 64.24 | 64.38 | 2,118,081 | -0.51(-0.79%) |
May 08, 2013 | 63.98 | 64.91 | 63.74 | 64.89 | 2,309,807 | +1.06(+1.66%) |
May 07, 2013 | 63.27 | 63.90 | 63.23 | 63.83 | 1,221,121 | +0.61(+0.96%) |
May 06, 2013 | 63.38 | 63.38 | 62.74 | 63.22 | 1,373,292 | -0.22(-0.34%) |
May 03, 2013 | 62.74 | 63.57 | 61.86 | 63.44 | 2,449,667 | +1.58(+2.56%) |
May 02, 2013 | 60.77 | 62.02 | 60.54 | 61.86 | 1,976,891 | +1.37(+2.26%) |
May 01, 2013 | 60.75 | 61.28 | 60.45 | 60.49 | 2,573,598 | -0.81(-1.32%) |
Apr 30, 2013 | 61.28 | 61.39 | 60.67 | 61.30 | 1,963,389 | +0.05(+0.08%) |
Apr 29, 2013 | 60.67 | 61.33 | 60.36 | 61.25 | 1,334,906 | +0.87(+1.44%) |
Apr 26, 2013 | 61.14 | 61.20 | 60.09 | 60.38 | 1,373,767 | -0.82(-1.35%) |
Apr 25, 2013 | 60.82 | 61.89 | 60.60 | 61.20 | 2,323,292 | +0.80(+1.33%) |
Apr 24, 2013 | 60.41 | 60.76 | 60.14 | 60.40 | 2,140,737 | +0.07(+0.12%) |
Apr 23, 2013 | 59.97 | 60.36 | 59.62 | 60.32 | 1,912,345 | +0.52(+0.87%) |
Apr 22, 2013 | 59.00 | 60.01 | 58.66 | 59.80 | 2,654,080 | +0.82(+1.38%) |
Apr 19, 2013 | 58.60 | 59.25 | 58.16 | 58.99 | 4,329,130 | +0.39(+0.67%) |
Apr 18, 2013 | 56.52 | 59.16 | 56.52 | 58.60 | 5,737,912 | +3.44(+6.23%) |
Apr 17, 2013 | 55.57 | 55.81 | 54.89 | 55.16 | 2,638,722 | -0.90(-1.60%) |
Apr 16, 2013 | 55.29 | 56.10 | 55.04 | 56.05 | 3,147,919 | +1.30(+2.37%) |
Apr 15, 2013 | 56.31 | 56.43 | 54.74 | 54.76 | 2,973,309 | -2.00(-3.53%) |
Apr 12, 2013 | 57.05 | 57.26 | 56.46 | 56.76 | 1,656,243 | -0.57(-0.99%) |
Apr 11, 2013 | 56.11 | 57.55 | 56.08 | 57.33 | 2,609,188 | +1.23(+2.19%) |
Apr 10, 2013 | 55.45 | 56.19 | 55.33 | 56.10 | 2,498,867 | +0.84(+1.52%) |
Apr 09, 2013 | 54.79 | 55.39 | 54.73 | 55.26 | 3,074,523 | +0.50(+0.91%) |
Apr 08, 2013 | 54.83 | 55.02 | 54.39 | 54.76 | 2,438,748 | -0.12(-0.21%) |
Apr 05, 2013 | 54.88 | 55.30 | 54.42 | 54.88 | 2,122,535 | -0.90(-1.62%) |
Apr 04, 2013 | 55.42 | 56.20 | 55.20 | 55.78 | 2,196,848 | +0.49(+0.89%) |
Apr 03, 2013 | 55.85 | 55.85 | 55.07 | 55.29 | 3,283,904 | -0.40(-0.73%) |
Apr 02, 2013 | 56.14 | 56.24 | 55.49 | 55.70 | 2,018,542 | -0.20(-0.35%) |
Apr 01, 2013 | 55.68 | 56.02 | 55.49 | 55.89 | 3,981,309 | +0.09(+0.16%) |
Mar 28, 2013 | 55.55 | 55.86 | 55.35 | 55.80 | 2,528,584 | +0.22(+0.39%) |
Mar 27, 2013 | 55.44 | 55.70 | 54.97 | 55.58 | 2,247,818 | -0.26(-0.46%) |
Mar 26, 2013 | 56.11 | 56.62 | 55.75 | 55.84 | 2,866,186 | +0.06(+0.11%) |
Mar 25, 2013 | 56.79 | 56.85 | 55.26 | 55.78 | 2,773,239 | -0.87(-1.53%) |
Mar 22, 2013 | 57.07 | 57.59 | 56.49 | 56.65 | 1,769,045 | -0.55(-0.96%) |
Mar 21, 2013 | 57.96 | 58.35 | 57.19 | 57.20 | 2,439,561 | -1.55(-2.64%) |
Mar 20, 2013 | 58.89 | 59.22 | 58.67 | 58.75 | 2,075,334 | +0.06(+0.10%) |
Mar 19, 2013 | 59.03 | 59.04 | 58.13 | 58.69 | 2,078,731 | -0.10(-0.16%) |
Mar 18, 2013 | 57.91 | 59.10 | 57.79 | 58.78 | 1,604,760 | -0.08(-0.14%) |
Mar 15, 2013 | 59.21 | 59.78 | 57.95 | 58.87 | 3,822,607 | -0.39(-0.65%) |
Mar 14, 2013 | 59.07 | 59.67 | 59.00 | 59.25 | 2,340,822 | +0.30(+0.50%) |
Mar 13, 2013 | 57.93 | 59.02 | 57.89 | 58.96 | 3,180,696 | +0.99(+1.71%) |
Mar 12, 2013 | 57.30 | 58.03 | 57.30 | 57.97 | 3,117,576 | +0.57(+0.99%) |
Mar 11, 2013 | 57.04 | 57.47 | 57.04 | 57.40 | 2,089,182 | +0.18(+0.32%) |
Mar 08, 2013 | 56.75 | 57.30 | 56.44 | 57.22 | 2,525,838 | +0.78(+1.38%) |
Mar 07, 2013 | 56.54 | 56.64 | 56.20 | 56.44 | 2,319,524 | +0.01(+0.01%) |
Mar 06, 2013 | 56.89 | 57.04 | 56.14 | 56.43 | 3,118,637 | -0.32(-0.57%) |
Mar 05, 2013 | 56.66 | 57.05 | 56.57 | 56.75 | 2,008,712 | +0.26(+0.46%) |
Mar 04, 2013 | 56.07 | 56.51 | 55.90 | 56.49 | 1,890,501 | +0.32(+0.58%) |