Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,647 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.89 | 64.70 | 65.78 | 979,886 | +0.85(+1.31%) |
May 29, 2013 | 64.73 | 65.10 | 64.32 | 64.93 | 1,315,448 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,104 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.40 | 2,486,010 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.07 | 64.06 | 1,932,249 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.09 | 3,325,830 | +0.34(+0.53%) |
May 21, 2013 | 63.08 | 64.06 | 63.08 | 63.75 | 2,267,924 | +0.64(+1.02%) |
May 20, 2013 | 63.92 | 63.99 | 63.01 | 63.11 | 1,452,057 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,249 | +0.51(+0.80%) |
May 16, 2013 | 64.06 | 64.35 | 63.46 | 63.53 | 1,441,126 | -0.70(-1.09%) |
May 15, 2013 | 64.06 | 64.43 | 63.48 | 64.23 | 1,639,813 | -0.88(-1.35%) |
May 13, 2013 | 64.74 | 65.13 | 64.26 | 65.10 | 1,379,046 | +0.20(+0.31%) |
May 10, 2013 | 64.26 | 64.90 | 63.92 | 64.90 | 1,174,820 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.76 | 64.16 | 1,455,853 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,718 | +1.37(+2.17%) |
May 07, 2013 | 63.23 | 63.65 | 62.90 | 63.12 | 1,866,532 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,648 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.26 | 63.31 | 2,628,646 | -0.89(-1.38%) |
May 02, 2013 | 62.58 | 64.95 | 62.55 | 64.20 | 3,163,682 | +2.54(+4.11%) |
May 01, 2013 | 62.43 | 63.11 | 61.61 | 61.66 | 1,955,581 | -0.75(-1.19%) |
Apr 30, 2013 | 62.24 | 62.71 | 61.47 | 62.41 | 1,748,930 | +0.09(+0.15%) |
Apr 29, 2013 | 62.08 | 62.38 | 61.95 | 62.31 | 1,404,130 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,616 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.41 | 61.81 | 61.98 | 1,133,987 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,398 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,900 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,891 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.39 | 61.44 | 1,678,262 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.44 | 60.37 | 2,571,019 | -0.81(-1.33%) |
Apr 17, 2013 | 62.27 | 62.33 | 60.85 | 61.18 | 2,875,013 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.67 | 61.53 | 62.62 | 1,679,859 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,128 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.94 | 62.92 | 2,142,373 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,831 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,426 | +0.32(+0.52%) |
Apr 09, 2013 | 61.74 | 61.77 | 61.15 | 61.24 | 2,087,477 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,755 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.92 | 59.80 | 60.87 | 2,283,101 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.43 | 2,992,680 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.78 | 59.99 | 2,554,894 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.60 | 61.07 | 4,715,809 | +1.74(+2.92%) |
Apr 01, 2013 | 58.76 | 59.81 | 58.36 | 59.33 | 2,709,893 | +0.51(+0.87%) |
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,158 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,623 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.28 | 58.70 | 1,318,323 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.10 | 1,926,670 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,846 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.60 | 58.01 | 58.23 | 2,346,413 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.59 | 58.38 | 58.61 | 2,361,147 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.09 | 58.33 | 58.67 | 1,652,691 | +0.09(+0.16%) |
Mar 18, 2013 | 58.60 | 58.98 | 58.28 | 58.58 | 1,990,274 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,227 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,626,004 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,951 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,665 | +0.92(+1.62%) |
Mar 11, 2013 | 56.45 | 57.22 | 56.26 | 57.12 | 1,900,182 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,909 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,816 | -0.53(-0.94%) |
Mar 06, 2013 | 55.96 | 56.08 | 55.61 | 56.08 | 2,396,988 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,663 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.47 | 54.82 | 1,745,895 | -0.08(-0.15%) |