Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 67.99 | 68.93 | 67.99 | 68.31 | 7,877 | -0.66(-0.95%) |
May 30, 2013 | 68.82 | 69.09 | 68.68 | 68.97 | 22,855 | +0.41(+0.59%) |
May 29, 2013 | 68.98 | 69.18 | 68.21 | 68.56 | 16,124 | -0.81(-1.17%) |
May 28, 2013 | 69.39 | 69.97 | 69.11 | 69.37 | 12,059 | +1.04(+1.52%) |
May 24, 2013 | 68.11 | 68.41 | 67.86 | 68.33 | 13,837 | -0.05(-0.07%) |
May 23, 2013 | 67.96 | 68.38 | 67.06 | 68.38 | 16,502 | -0.13(-0.19%) |
May 22, 2013 | 69.63 | 70.01 | 68.18 | 68.51 | 11,916 | -1.04(-1.50%) |
May 21, 2013 | 69.49 | 69.71 | 69.35 | 69.55 | 7,413 | +0.16(+0.24%) |
May 20, 2013 | 69.23 | 69.73 | 69.21 | 69.39 | 29,356 | +0.16(+0.24%) |
May 17, 2013 | 68.62 | 69.27 | 68.62 | 69.22 | 9,364 | +0.88(+1.28%) |
May 16, 2013 | 68.58 | 68.85 | 68.35 | 68.35 | 18,832 | -0.32(-0.47%) |
May 15, 2013 | 68.36 | 68.95 | 68.29 | 68.67 | 11,148 | +1.13(+1.68%) |
May 13, 2013 | 67.60 | 67.75 | 67.44 | 67.53 | 13,562 | -0.28(-0.41%) |
May 10, 2013 | 67.44 | 67.82 | 67.30 | 67.82 | 10,432 | +0.61(+0.91%) |
May 09, 2013 | 67.26 | 67.50 | 67.07 | 67.21 | 6,261 | -0.02(-0.03%) |
May 08, 2013 | 67.18 | 67.32 | 66.98 | 67.23 | 33,961 | +0.05(+0.08%) |
May 07, 2013 | 66.54 | 67.17 | 66.48 | 67.17 | 14,929 | +0.86(+1.30%) |
May 06, 2013 | 66.17 | 66.56 | 66.14 | 66.31 | 7,164 | +0.19(+0.28%) |
May 03, 2013 | 66.38 | 66.49 | 66.03 | 66.13 | 13,972 | +1.06(+1.62%) |
May 02, 2013 | 64.19 | 65.13 | 64.19 | 65.07 | 9,235 | +1.02(+1.59%) |
May 01, 2013 | 65.29 | 65.35 | 63.93 | 64.05 | 11,345 | -1.44(-2.20%) |
Apr 30, 2013 | 65.16 | 65.49 | 64.95 | 65.49 | 10,221 | +0.39(+0.59%) |
Apr 29, 2013 | 64.77 | 65.23 | 64.77 | 65.11 | 10,260 | +0.41(+0.64%) |
Apr 26, 2013 | 64.80 | 64.94 | 64.41 | 64.70 | 6,289 | -0.24(-0.37%) |
Apr 25, 2013 | 65.00 | 65.38 | 64.93 | 64.94 | 6,882 | +0.45(+0.69%) |
Apr 24, 2013 | 64.26 | 64.66 | 64.11 | 64.49 | 6,514 | +0.38(+0.59%) |
Apr 23, 2013 | 63.75 | 64.18 | 63.56 | 64.12 | 17,358 | +0.92(+1.45%) |
Apr 22, 2013 | 63.12 | 63.34 | 62.34 | 63.20 | 23,541 | +0.13(+0.20%) |
Apr 19, 2013 | 62.57 | 63.17 | 62.37 | 63.08 | 7,826 | +0.85(+1.37%) |
Apr 18, 2013 | 62.79 | 62.84 | 62.22 | 62.22 | 6,478 | -0.60(-0.96%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.28 | 62.83 | 19,448 | -0.77(-1.22%) |
Apr 16, 2013 | 63.22 | 63.73 | 63.03 | 63.60 | 12,148 | +0.78(+1.25%) |
Apr 15, 2013 | 64.58 | 64.58 | 62.49 | 62.82 | 18,599 | -2.19(-3.37%) |
Apr 12, 2013 | 65.22 | 65.22 | 64.86 | 65.01 | 4,413 | -0.41(-0.62%) |
Apr 11, 2013 | 65.41 | 65.74 | 65.06 | 65.41 | 8,295 | +0.18(+0.28%) |
Apr 10, 2013 | 64.46 | 65.33 | 64.42 | 65.23 | 12,751 | +0.90(+1.40%) |
Apr 09, 2013 | 64.46 | 64.57 | 64.14 | 64.34 | 14,361 | -0.09(-0.13%) |
Apr 08, 2013 | 63.91 | 64.44 | 63.80 | 64.42 | 10,196 | +0.50(+0.78%) |
Apr 05, 2013 | 63.26 | 63.92 | 63.16 | 63.92 | 5,423 | -0.08(-0.13%) |
Apr 04, 2013 | 63.58 | 64.00 | 63.46 | 64.00 | 5,849 | +0.49(+0.77%) |
Apr 03, 2013 | 64.68 | 64.68 | 63.42 | 63.51 | 13,732 | -1.21(-1.87%) |
Apr 02, 2013 | 65.07 | 65.24 | 64.62 | 64.73 | 10,236 | -0.03(-0.05%) |
Apr 01, 2013 | 65.52 | 65.59 | 64.43 | 64.76 | 38,690 | -0.77(-1.17%) |
Mar 28, 2013 | 65.58 | 65.74 | 65.52 | 65.52 | 7,450 | -0.10(-0.15%) |
Mar 27, 2013 | 65.27 | 65.63 | 64.91 | 65.63 | 7,922 | +0.03(+0.05%) |
Mar 26, 2013 | 65.67 | 65.67 | 65.19 | 65.59 | 10,435 | +0.27(+0.42%) |
Mar 25, 2013 | 65.56 | 65.92 | 64.87 | 65.32 | 240,634 | +0.11(+0.17%) |
Mar 22, 2013 | 65.43 | 65.43 | 65.19 | 65.21 | 7,836 | +0.09(+0.14%) |
Mar 21, 2013 | 65.45 | 65.49 | 65.04 | 65.12 | 19,569 | -0.52(-0.80%) |
Mar 20, 2013 | 65.34 | 65.67 | 65.34 | 65.64 | 3,255 | +0.61(+0.94%) |
Mar 19, 2013 | 65.35 | 65.63 | 64.62 | 65.03 | 11,773 | -0.23(-0.36%) |
Mar 18, 2013 | 65.11 | 65.53 | 65.02 | 65.27 | 32,881 | -0.31(-0.48%) |
Mar 15, 2013 | 65.64 | 65.84 | 65.49 | 65.58 | 8,445 | +0.00(+0.01%) |
Mar 14, 2013 | 65.15 | 65.67 | 65.14 | 65.58 | 12,450 | +0.57(+0.88%) |
Mar 13, 2013 | 64.73 | 65.03 | 64.48 | 65.01 | 21,478 | +0.39(+0.60%) |
Mar 12, 2013 | 65.24 | 65.24 | 64.44 | 64.62 | 12,204 | -0.27(-0.41%) |
Mar 11, 2013 | 64.76 | 64.88 | 64.62 | 64.88 | 21,247 | -0.05(-0.07%) |
Mar 08, 2013 | 64.86 | 64.93 | 64.33 | 64.93 | 27,245 | +0.62(+0.96%) |
Mar 07, 2013 | 64.08 | 64.31 | 63.99 | 64.31 | 18,906 | +0.23(+0.35%) |
Mar 06, 2013 | 64.02 | 64.09 | 63.84 | 64.09 | 10,972 | +0.20(+0.31%) |
Mar 05, 2013 | 63.13 | 64.05 | 63.72 | 63.89 | 21,653 | +0.76(+1.20%) |
Mar 04, 2013 | 63.13 | 63.16 | 62.72 | 63.13 | 11,004 | -0.07(-0.11%) |