Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.50 | 66.80 | 65.61 | 65.67 | 1,800,809 | -0.98(-1.47%) |
May 30, 2013 | 66.40 | 66.95 | 66.33 | 66.65 | 2,615,226 | +0.28(+0.42%) |
May 29, 2013 | 66.33 | 66.56 | 65.91 | 66.37 | 2,251,294 | -0.21(-0.31%) |
May 28, 2013 | 66.95 | 67.24 | 66.43 | 66.58 | 1,610,224 | +0.33(+0.50%) |
May 24, 2013 | 65.94 | 66.25 | 65.75 | 66.25 | 1,727,551 | -0.07(-0.11%) |
May 23, 2013 | 65.73 | 66.49 | 65.64 | 66.32 | 2,071,952 | -0.16(-0.23%) |
May 22, 2013 | 67.16 | 67.83 | 66.20 | 66.47 | 2,200,365 | -0.64(-0.96%) |
May 21, 2013 | 66.98 | 67.28 | 66.81 | 67.12 | 1,147,537 | +0.15(+0.22%) |
May 20, 2013 | 66.79 | 67.17 | 66.76 | 66.97 | 2,923,650 | +0.08(+0.12%) |
May 17, 2013 | 66.44 | 66.92 | 66.40 | 66.89 | 1,081,965 | +0.71(+1.08%) |
May 16, 2013 | 66.33 | 66.64 | 66.11 | 66.18 | 1,849,260 | -0.28(-0.42%) |
May 15, 2013 | 65.94 | 66.65 | 65.94 | 66.46 | 1,691,789 | +1.10(+1.69%) |
May 13, 2013 | 65.20 | 65.38 | 64.99 | 65.35 | 2,256,535 | -0.01(-0.01%) |
May 10, 2013 | 65.16 | 65.36 | 64.94 | 65.36 | 1,444,732 | +0.25(+0.38%) |
May 09, 2013 | 65.42 | 65.45 | 64.96 | 65.11 | 1,062,498 | -0.26(-0.40%) |
May 08, 2013 | 65.01 | 65.41 | 64.95 | 65.38 | 1,307,247 | +0.32(+0.49%) |
May 07, 2013 | 64.84 | 65.08 | 64.66 | 65.06 | 1,217,391 | +0.40(+0.61%) |
May 06, 2013 | 64.48 | 64.75 | 64.45 | 64.66 | 1,141,405 | +0.26(+0.40%) |
May 03, 2013 | 64.35 | 64.60 | 63.80 | 64.41 | 2,028,116 | +0.61(+0.95%) |
May 02, 2013 | 63.50 | 63.87 | 63.44 | 63.80 | 1,362,065 | +0.52(+0.82%) |
May 01, 2013 | 63.83 | 63.85 | 63.27 | 63.28 | 2,615,902 | -0.68(-1.07%) |
Apr 30, 2013 | 63.91 | 63.99 | 63.58 | 63.97 | 2,484,497 | +0.05(+0.09%) |
Apr 29, 2013 | 63.76 | 64.05 | 63.61 | 63.91 | 2,275,360 | +0.40(+0.62%) |
Apr 26, 2013 | 63.55 | 63.66 | 63.42 | 63.51 | 1,780,401 | -0.13(-0.21%) |
Apr 25, 2013 | 63.59 | 63.98 | 63.47 | 63.65 | 1,384,927 | +0.23(+0.37%) |
Apr 24, 2013 | 63.34 | 63.58 | 63.24 | 63.41 | 1,873,440 | +0.11(+0.17%) |
Apr 23, 2013 | 62.90 | 63.34 | 62.65 | 63.30 | 2,209,556 | +0.71(+1.13%) |
Apr 22, 2013 | 62.53 | 62.74 | 62.02 | 62.60 | 1,382,055 | +0.18(+0.29%) |
Apr 19, 2013 | 62.06 | 62.45 | 61.84 | 62.42 | 1,322,447 | +0.55(+0.89%) |
Apr 18, 2013 | 62.27 | 62.27 | 61.65 | 61.87 | 2,683,897 | -0.30(-0.47%) |
Apr 17, 2013 | 62.68 | 62.68 | 61.80 | 62.16 | 5,398,857 | -0.94(-1.49%) |
Apr 16, 2013 | 62.68 | 63.14 | 62.51 | 63.10 | 2,882,545 | +0.82(+1.32%) |
Apr 15, 2013 | 63.54 | 63.55 | 62.25 | 62.28 | 2,842,083 | -1.54(-2.41%) |
Apr 12, 2013 | 63.78 | 63.97 | 63.51 | 63.82 | 2,038,188 | -0.24(-0.38%) |
Apr 11, 2013 | 63.83 | 64.27 | 63.74 | 64.06 | 1,781,102 | +0.29(+0.46%) |
Apr 10, 2013 | 63.31 | 63.86 | 63.26 | 63.76 | 1,108,865 | +0.63(+1.00%) |
Apr 09, 2013 | 62.98 | 63.36 | 62.84 | 63.13 | 1,629,308 | +0.26(+0.41%) |
Apr 08, 2013 | 62.42 | 62.89 | 62.27 | 62.88 | 1,538,086 | +0.39(+0.62%) |
Apr 05, 2013 | 61.88 | 62.54 | 61.80 | 62.49 | 4,395,635 | -0.17(-0.27%) |
Apr 04, 2013 | 62.43 | 62.74 | 62.31 | 62.66 | 1,375,342 | +0.38(+0.61%) |
Apr 03, 2013 | 63.07 | 63.10 | 62.13 | 62.28 | 2,651,813 | -0.75(-1.18%) |
Apr 02, 2013 | 63.08 | 63.25 | 62.88 | 63.03 | 2,197,014 | +0.17(+0.27%) |
Apr 01, 2013 | 62.99 | 63.17 | 62.68 | 62.85 | 2,080,837 | -0.16(-0.26%) |
Mar 28, 2013 | 62.89 | 63.13 | 62.78 | 63.02 | 2,524,196 | +0.15(+0.23%) |
Mar 27, 2013 | 62.51 | 62.89 | 62.40 | 62.87 | 1,609,427 | +0.01(+0.01%) |
Mar 26, 2013 | 62.66 | 62.89 | 62.56 | 62.86 | 1,826,877 | +0.43(+0.70%) |
Mar 25, 2013 | 62.82 | 62.96 | 62.17 | 62.43 | 3,220,369 | -0.22(-0.35%) |
Mar 22, 2013 | 62.45 | 62.68 | 62.39 | 62.65 | 1,410,874 | +0.37(+0.60%) |
Mar 21, 2013 | 62.46 | 62.72 | 62.18 | 62.28 | 2,923,262 | -0.53(-0.85%) |
Mar 20, 2013 | 62.67 | 62.91 | 62.64 | 62.81 | 2,594,320 | +0.46(+0.73%) |
Mar 19, 2013 | 62.69 | 62.75 | 61.98 | 62.35 | 2,971,609 | -0.19(-0.30%) |
Mar 18, 2013 | 62.33 | 62.81 | 62.23 | 62.54 | 2,198,343 | -0.41(-0.65%) |
Mar 15, 2013 | 62.88 | 63.01 | 62.67 | 62.95 | 2,929,845 | -0.02(-0.04%) |
Mar 14, 2013 | 62.75 | 62.99 | 62.69 | 62.97 | 1,200,350 | +0.42(+0.67%) |
Mar 13, 2013 | 62.48 | 62.62 | 62.29 | 62.55 | 1,334,286 | +0.12(+0.19%) |
Mar 12, 2013 | 62.52 | 62.66 | 62.29 | 62.44 | 1,530,129 | -0.10(-0.16%) |
Mar 11, 2013 | 62.31 | 62.58 | 62.14 | 62.54 | 2,066,998 | +0.27(+0.43%) |
Mar 08, 2013 | 62.30 | 62.36 | 61.94 | 62.27 | 4,612,441 | +0.28(+0.45%) |
Mar 07, 2013 | 61.94 | 62.07 | 61.89 | 61.99 | 1,400,917 | +0.14(+0.22%) |
Mar 06, 2013 | 61.89 | 61.98 | 61.67 | 61.85 | 1,617,466 | +0.21(+0.34%) |
Mar 05, 2013 | 61.40 | 61.82 | 61.39 | 61.64 | 2,927,463 | +0.56(+0.91%) |
Mar 04, 2013 | 60.65 | 61.09 | 60.55 | 61.09 | 1,098,576 | +0.32(+0.53%) |