Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.85 | 66.96 | 64.73 | 64.73 | 6,049,466 | -2.33(-3.47%) |
May 30, 2013 | 66.69 | 67.49 | 66.60 | 67.06 | 3,111,624 | +0.55(+0.82%) |
May 29, 2013 | 69.40 | 69.44 | 66.47 | 66.51 | 7,088,798 | -3.37(-4.82%) |
May 28, 2013 | 69.70 | 69.94 | 69.43 | 69.88 | 10,435,873 | +0.68(+0.99%) |
May 24, 2013 | 68.53 | 69.21 | 68.20 | 69.20 | 9,606,257 | +0.65(+0.95%) |
May 23, 2013 | 67.73 | 69.02 | 67.58 | 68.55 | 10,088,375 | +0.26(+0.38%) |
May 22, 2013 | 68.02 | 68.88 | 67.91 | 68.29 | 3,590,258 | +0.16(+0.24%) |
May 21, 2013 | 68.86 | 68.86 | 67.85 | 68.13 | 4,456,750 | -0.64(-0.93%) |
May 20, 2013 | 69.61 | 69.64 | 68.62 | 68.77 | 2,616,676 | -0.99(-1.42%) |
May 17, 2013 | 69.42 | 69.78 | 69.04 | 69.76 | 3,854,754 | +0.40(+0.58%) |
May 16, 2013 | 69.71 | 69.76 | 69.20 | 69.36 | 3,309,810 | -0.58(-0.83%) |
May 15, 2013 | 69.95 | 70.03 | 69.62 | 69.94 | 3,795,460 | +0.61(+0.88%) |
May 13, 2013 | 69.16 | 69.52 | 68.84 | 69.33 | 1,917,319 | +0.19(+0.27%) |
May 10, 2013 | 68.82 | 69.16 | 68.55 | 69.14 | 2,917,459 | +0.31(+0.45%) |
May 09, 2013 | 69.68 | 69.80 | 68.61 | 68.84 | 3,780,865 | -0.87(-1.25%) |
May 08, 2013 | 69.81 | 69.94 | 69.34 | 69.70 | 2,367,377 | -0.16(-0.23%) |
May 07, 2013 | 69.92 | 70.14 | 69.63 | 69.86 | 2,442,063 | +0.03(+0.04%) |
May 06, 2013 | 70.27 | 70.45 | 69.48 | 69.84 | 2,654,953 | -0.61(-0.86%) |
May 03, 2013 | 70.23 | 70.65 | 69.89 | 70.45 | 3,624,677 | +0.55(+0.79%) |
May 02, 2013 | 69.16 | 70.19 | 69.04 | 69.89 | 3,553,413 | +0.84(+1.22%) |
May 01, 2013 | 69.02 | 69.89 | 68.83 | 69.05 | 3,903,776 | +0.07(+0.10%) |
Apr 30, 2013 | 68.85 | 69.07 | 68.55 | 68.98 | 2,618,126 | -0.08(-0.12%) |
Apr 29, 2013 | 68.90 | 69.26 | 68.72 | 69.06 | 3,351,965 | +0.13(+0.18%) |
Apr 26, 2013 | 69.22 | 69.16 | 68.84 | 68.94 | 3,467,347 | -0.23(-0.33%) |
Apr 25, 2013 | 69.61 | 69.61 | 69.07 | 69.16 | 3,079,053 | +0.04(+0.06%) |
Apr 24, 2013 | 70.30 | 70.46 | 69.06 | 69.12 | 5,106,116 | -1.40(-1.98%) |
Apr 23, 2013 | 70.73 | 71.02 | 69.70 | 70.52 | 6,681,206 | -0.07(-0.09%) |
Apr 22, 2013 | 70.35 | 70.67 | 69.93 | 70.59 | 5,239,042 | -0.34(-0.48%) |
Apr 19, 2013 | 70.19 | 71.22 | 69.44 | 70.93 | 6,808,721 | +3.17(+4.68%) |
Apr 18, 2013 | 67.28 | 68.51 | 67.28 | 67.76 | 3,916,581 | +0.47(+0.70%) |
Apr 17, 2013 | 67.71 | 67.97 | 67.07 | 67.29 | 2,768,228 | -0.62(-0.91%) |
Apr 16, 2013 | 67.39 | 68.21 | 67.14 | 67.91 | 2,601,391 | +0.92(+1.37%) |
Apr 15, 2013 | 67.45 | 68.08 | 66.98 | 66.99 | 2,660,976 | -0.68(-1.01%) |
Apr 12, 2013 | 67.43 | 67.97 | 67.28 | 67.67 | 2,070,447 | +0.07(+0.11%) |
Apr 11, 2013 | 67.09 | 67.66 | 66.90 | 67.60 | 3,335,846 | +0.55(+0.82%) |
Apr 10, 2013 | 66.60 | 67.15 | 66.48 | 67.05 | 2,582,428 | +0.66(+1.00%) |
Apr 09, 2013 | 66.45 | 66.56 | 66.01 | 66.39 | 2,320,975 | -0.09(-0.14%) |
Apr 08, 2013 | 66.28 | 66.48 | 65.67 | 66.48 | 2,130,198 | +0.09(+0.14%) |
Apr 05, 2013 | 65.25 | 66.66 | 65.08 | 66.39 | 4,277,087 | +0.56(+0.85%) |
Apr 04, 2013 | 65.61 | 65.92 | 65.41 | 65.83 | 2,719,544 | +0.39(+0.59%) |
Apr 03, 2013 | 66.77 | 66.85 | 65.21 | 65.44 | 4,137,981 | -1.27(-1.90%) |
Apr 02, 2013 | 65.71 | 66.78 | 65.39 | 66.71 | 3,875,155 | +1.24(+1.90%) |
Apr 01, 2013 | 65.23 | 65.59 | 65.04 | 65.47 | 2,331,431 | -0.03(-0.05%) |
Mar 28, 2013 | 64.62 | 65.51 | 64.49 | 65.50 | 3,532,617 | +0.72(+1.10%) |
Mar 27, 2013 | 64.68 | 64.95 | 64.42 | 64.78 | 2,916,430 | -0.27(-0.42%) |
Mar 26, 2013 | 63.50 | 65.09 | 63.50 | 65.06 | 5,082,141 | +1.86(+2.94%) |
Mar 25, 2013 | 64.11 | 64.14 | 63.13 | 63.20 | 4,267,759 | -0.75(-1.17%) |
Mar 22, 2013 | 63.51 | 64.11 | 63.48 | 63.95 | 2,554,516 | +0.49(+0.77%) |
Mar 21, 2013 | 63.71 | 63.74 | 63.05 | 63.46 | 4,055,138 | -0.41(-0.64%) |
Mar 20, 2013 | 62.87 | 64.01 | 62.86 | 63.87 | 4,111,235 | +1.10(+1.75%) |
Mar 19, 2013 | 62.10 | 62.84 | 62.10 | 62.77 | 2,786,487 | +0.67(+1.08%) |
Mar 18, 2013 | 61.64 | 62.31 | 61.44 | 62.10 | 3,248,516 | -0.24(-0.39%) |
Mar 15, 2013 | 62.52 | 62.83 | 61.94 | 62.34 | 4,957,037 | -0.35(-0.55%) |
Mar 14, 2013 | 62.60 | 62.89 | 62.57 | 62.69 | 2,804,330 | +0.25(+0.41%) |
Mar 13, 2013 | 62.84 | 63.00 | 62.37 | 62.44 | 3,161,013 | -0.45(-0.72%) |
Mar 12, 2013 | 62.62 | 63.12 | 62.58 | 62.89 | 2,871,924 | +0.13(+0.21%) |
Mar 11, 2013 | 62.99 | 63.29 | 62.70 | 62.76 | 3,323,963 | -0.21(-0.33%) |
Mar 08, 2013 | 63.05 | 63.09 | 62.58 | 62.97 | 3,464,280 | +0.15(+0.23%) |
Mar 07, 2013 | 63.37 | 63.65 | 62.82 | 62.82 | 3,037,843 | -0.45(-0.71%) |
Mar 06, 2013 | 63.67 | 63.81 | 63.11 | 63.27 | 2,484,829 | -0.28(-0.44%) |
Mar 05, 2013 | 63.21 | 63.97 | 63.21 | 63.55 | 2,895,724 | +0.55(+0.87%) |
Mar 04, 2013 | 62.51 | 63.00 | 62.42 | 63.00 | 2,363,855 | +0.49(+0.78%) |