Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.48 | 60.48 | 59.99 | 60.27 | 600,028 | -0.26(-0.43%) |
May 30, 2013 | 60.38 | 60.53 | 60.23 | 60.53 | 700,183 | +0.25(+0.41%) |
May 29, 2013 | 60.65 | 60.65 | 60.21 | 60.29 | 764,229 | -0.41(-0.67%) |
May 28, 2013 | 60.95 | 60.96 | 60.67 | 60.69 | 628,271 | -0.16(-0.26%) |
May 24, 2013 | 60.93 | 60.93 | 60.80 | 60.85 | 214,975 | -0.01(-0.02%) |
May 23, 2013 | 60.96 | 60.96 | 60.71 | 60.86 | 353,785 | -0.06(-0.09%) |
May 22, 2013 | 61.07 | 61.13 | 60.86 | 60.92 | 365,240 | -0.12(-0.20%) |
May 21, 2013 | 61.03 | 61.05 | 60.97 | 61.04 | 352,302 | +0.07(+0.11%) |
May 20, 2013 | 61.07 | 61.09 | 60.95 | 60.97 | 501,822 | -0.03(-0.06%) |
May 17, 2013 | 61.06 | 61.09 | 60.98 | 61.00 | 490,680 | -0.02(-0.04%) |
May 16, 2013 | 61.08 | 61.13 | 60.99 | 61.03 | 235,214 | +0.05(+0.08%) |
May 15, 2013 | 60.90 | 60.99 | 60.89 | 60.98 | 2,110,998 | -0.07(-0.12%) |
May 13, 2013 | 61.18 | 61.18 | 61.02 | 61.06 | 396,572 | -0.09(-0.14%) |
May 10, 2013 | 61.17 | 61.17 | 61.06 | 61.14 | 495,863 | +0.08(+0.13%) |
May 09, 2013 | 61.21 | 61.21 | 61.03 | 61.06 | 382,199 | -0.07(-0.12%) |
May 08, 2013 | 61.18 | 61.21 | 61.12 | 61.14 | 182,803 | +0.08(+0.13%) |
May 07, 2013 | 61.09 | 61.11 | 61.03 | 61.06 | 338,040 | +0.05(+0.09%) |
May 06, 2013 | 61.06 | 61.07 | 60.98 | 61.00 | 219,808 | +0.09(+0.14%) |
May 03, 2013 | 61.03 | 60.99 | 60.91 | 60.92 | 326,803 | -0.01(-0.02%) |
May 02, 2013 | 60.87 | 61.04 | 60.86 | 60.93 | 426,361 | +0.10(+0.16%) |
May 01, 2013 | 60.87 | 60.89 | 60.78 | 60.83 | 610,004 | +0.03(+0.05%) |
Apr 30, 2013 | 60.81 | 60.83 | 60.72 | 60.80 | 556,873 | -0.14(-0.24%) |
Apr 29, 2013 | 60.95 | 60.96 | 60.80 | 60.95 | 452,842 | +0.18(+0.29%) |
Apr 26, 2013 | 60.90 | 60.79 | 60.72 | 60.77 | 165,303 | +0.05(+0.07%) |
Apr 25, 2013 | 60.89 | 60.89 | 60.69 | 60.72 | 190,643 | +0.04(+0.07%) |
Apr 24, 2013 | 60.71 | 60.76 | 60.65 | 60.68 | 574,272 | +0.02(+0.04%) |
Apr 23, 2013 | 60.72 | 60.72 | 60.61 | 60.66 | 305,692 | +0.05(+0.09%) |
Apr 22, 2013 | 60.51 | 60.64 | 60.51 | 60.61 | 892,147 | +0.10(+0.16%) |
Apr 19, 2013 | 60.50 | 60.52 | 60.46 | 60.51 | 548,087 | +0.03(+0.05%) |
Apr 18, 2013 | 60.50 | 60.52 | 60.41 | 60.48 | 186,727 | -0.05(-0.08%) |
Apr 17, 2013 | 60.54 | 60.61 | 60.40 | 60.53 | 254,892 | -0.01(-0.01%) |
Apr 16, 2013 | 60.48 | 60.57 | 60.42 | 60.53 | 234,346 | +0.13(+0.21%) |
Apr 15, 2013 | 60.51 | 60.54 | 60.33 | 60.41 | 177,309 | -0.11(-0.18%) |
Apr 12, 2013 | 60.51 | 60.53 | 60.46 | 60.52 | 152,633 | +0.01(+0.01%) |
Apr 11, 2013 | 60.48 | 60.52 | 60.43 | 60.51 | 988,720 | +0.09(+0.14%) |
Apr 10, 2013 | 60.36 | 60.46 | 60.34 | 60.42 | 312,860 | +0.07(+0.12%) |
Apr 09, 2013 | 60.34 | 60.36 | 60.28 | 60.35 | 499,571 | +0.06(+0.10%) |
Apr 08, 2013 | 60.25 | 60.31 | 60.23 | 60.29 | 1,870,721 | +0.03(+0.06%) |
Apr 05, 2013 | 60.25 | 60.27 | 60.18 | 60.26 | 948,301 | +0.02(+0.04%) |
Apr 04, 2013 | 60.17 | 60.26 | 60.14 | 60.23 | 7,914,467 | +0.06(+0.11%) |
Apr 03, 2013 | 60.22 | 60.22 | 60.11 | 60.17 | 574,763 | +0.00(+0.00%) |
Apr 02, 2013 | 60.18 | 60.22 | 60.02 | 60.17 | 373,503 | +0.03(+0.06%) |
Apr 01, 2013 | 60.17 | 60.18 | 60.07 | 60.14 | 238,613 | +0.01(+0.02%) |
Mar 28, 2013 | 60.19 | 60.19 | 60.03 | 60.12 | 217,460 | -0.20(-0.33%) |
Mar 27, 2013 | 60.30 | 60.36 | 60.27 | 60.33 | 308,138 | +0.03(+0.05%) |
Mar 26, 2013 | 60.31 | 60.35 | 60.28 | 60.30 | 222,414 | +0.00(+0.00%) |
Mar 25, 2013 | 60.31 | 60.37 | 60.27 | 60.30 | 221,337 | +0.03(+0.05%) |
Mar 22, 2013 | 60.29 | 60.30 | 60.24 | 60.27 | 215,723 | +0.03(+0.06%) |
Mar 21, 2013 | 60.30 | 60.30 | 60.21 | 60.23 | 279,964 | -0.01(-0.02%) |
Mar 20, 2013 | 60.25 | 60.30 | 60.19 | 60.25 | 197,367 | +0.07(+0.12%) |
Mar 19, 2013 | 60.22 | 60.29 | 60.17 | 60.17 | 254,840 | -0.07(-0.12%) |
Mar 18, 2013 | 60.25 | 60.28 | 60.18 | 60.25 | 203,655 | +0.02(+0.03%) |
Mar 15, 2013 | 60.22 | 60.28 | 60.21 | 60.23 | 176,992 | +0.03(+0.05%) |
Mar 14, 2013 | 60.22 | 60.22 | 60.17 | 60.20 | 249,860 | +0.03(+0.06%) |
Mar 13, 2013 | 60.19 | 60.19 | 60.13 | 60.17 | 181,643 | +0.02(+0.04%) |
Mar 12, 2013 | 60.16 | 60.18 | 60.10 | 60.14 | 153,838 | +0.02(+0.03%) |
Mar 11, 2013 | 60.09 | 60.15 | 60.07 | 60.12 | 195,351 | +0.03(+0.06%) |
Mar 08, 2013 | 60.12 | 60.12 | 60.05 | 60.09 | 214,921 | +0.04(+0.07%) |
Mar 07, 2013 | 60.08 | 60.15 | 60.02 | 60.05 | 217,681 | -0.03(-0.05%) |
Mar 06, 2013 | 60.08 | 60.10 | 60.02 | 60.08 | 225,308 | +0.03(+0.05%) |
Mar 05, 2013 | 59.96 | 60.07 | 59.94 | 60.05 | 705,626 | +0.14(+0.23%) |
Mar 04, 2013 | 59.88 | 59.97 | 59.83 | 59.91 | 316,876 | +0.07(+0.12%) |