Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.46 | 62.55 | 60.79 | 60.79 | 5,391,936 | -1.00(-1.62%) |
May 30, 2013 | 61.61 | 62.32 | 61.41 | 61.79 | 3,568,733 | +0.41(+0.67%) |
May 29, 2013 | 61.45 | 61.89 | 61.07 | 61.38 | 3,478,273 | -0.36(-0.59%) |
May 28, 2013 | 62.15 | 62.47 | 61.55 | 61.75 | 4,984,661 | +0.36(+0.59%) |
May 24, 2013 | 60.89 | 61.52 | 60.40 | 61.38 | 3,433,098 | +0.29(+0.47%) |
May 23, 2013 | 61.07 | 61.34 | 60.56 | 61.09 | 4,403,243 | -0.59(-0.96%) |
May 22, 2013 | 62.02 | 63.02 | 61.59 | 61.69 | 4,764,477 | -0.34(-0.55%) |
May 21, 2013 | 62.44 | 62.81 | 61.89 | 62.03 | 5,112,564 | -0.46(-0.73%) |
May 20, 2013 | 62.51 | 62.86 | 62.20 | 62.48 | 3,919,128 | -0.11(-0.18%) |
May 17, 2013 | 61.76 | 62.61 | 61.40 | 62.59 | 3,937,517 | +1.12(+1.83%) |
May 16, 2013 | 61.65 | 62.17 | 61.32 | 61.47 | 3,453,369 | -0.39(-0.63%) |
May 15, 2013 | 61.12 | 61.89 | 61.00 | 61.86 | 3,488,448 | +1.62(+2.68%) |
May 13, 2013 | 60.27 | 60.71 | 59.73 | 60.24 | 2,933,926 | -0.16(-0.26%) |
May 10, 2013 | 60.28 | 60.62 | 59.89 | 60.40 | 2,919,395 | +0.25(+0.41%) |
May 09, 2013 | 60.55 | 60.78 | 59.95 | 60.15 | 4,358,234 | -0.67(-1.10%) |
May 08, 2013 | 59.91 | 60.85 | 59.69 | 60.82 | 4,568,171 | +0.65(+1.08%) |
May 07, 2013 | 59.49 | 60.28 | 59.37 | 60.17 | 4,710,166 | +0.91(+1.53%) |
May 06, 2013 | 58.56 | 59.40 | 58.54 | 59.26 | 3,844,697 | +0.77(+1.32%) |
May 03, 2013 | 58.23 | 58.75 | 57.61 | 58.49 | 5,119,234 | +0.88(+1.54%) |
May 02, 2013 | 57.11 | 57.87 | 57.09 | 57.61 | 3,852,093 | +0.59(+1.03%) |
May 01, 2013 | 57.80 | 58.17 | 56.91 | 57.02 | 3,360,199 | -0.90(-1.55%) |
Apr 30, 2013 | 57.73 | 57.93 | 57.27 | 57.92 | 4,350,517 | +0.21(+0.37%) |
Apr 29, 2013 | 57.57 | 57.91 | 57.34 | 57.71 | 4,021,845 | -0.04(-0.07%) |
Apr 26, 2013 | 58.10 | 58.02 | 57.71 | 57.74 | 2,461,644 | -0.27(-0.47%) |
Apr 25, 2013 | 57.98 | 58.43 | 57.71 | 58.02 | 3,723,449 | +0.36(+0.62%) |
Apr 24, 2013 | 57.87 | 57.97 | 57.19 | 57.66 | 5,060,558 | -0.05(-0.09%) |
Apr 23, 2013 | 57.91 | 58.09 | 57.28 | 57.71 | 5,058,180 | -0.00(-0.01%) |
Apr 22, 2013 | 57.17 | 58.01 | 56.86 | 57.71 | 6,300,098 | +0.62(+1.09%) |
Apr 19, 2013 | 56.07 | 57.17 | 55.76 | 57.09 | 6,877,314 | +1.33(+2.38%) |
Apr 18, 2013 | 54.98 | 56.22 | 54.73 | 55.76 | 9,978,871 | +2.16(+4.03%) |
Apr 17, 2013 | 54.32 | 54.37 | 53.30 | 53.60 | 7,042,843 | -1.05(-1.91%) |
Apr 16, 2013 | 53.63 | 54.74 | 53.58 | 54.65 | 5,353,873 | +1.51(+2.84%) |
Apr 15, 2013 | 54.98 | 55.00 | 53.14 | 53.14 | 6,461,744 | -2.16(-3.90%) |
Apr 12, 2013 | 55.35 | 55.73 | 55.00 | 55.30 | 4,642,148 | -0.05(-0.09%) |
Apr 11, 2013 | 55.48 | 55.75 | 54.99 | 55.35 | 4,634,200 | +0.04(+0.07%) |
Apr 10, 2013 | 54.80 | 55.41 | 54.73 | 55.31 | 4,381,750 | +0.61(+1.12%) |
Apr 09, 2013 | 54.81 | 55.06 | 54.36 | 54.70 | 3,432,661 | +0.04(+0.08%) |
Apr 08, 2013 | 54.17 | 54.79 | 54.12 | 54.65 | 3,221,886 | +0.42(+0.78%) |
Apr 05, 2013 | 53.35 | 54.33 | 53.24 | 54.23 | 4,932,152 | +0.03(+0.06%) |
Apr 04, 2013 | 54.25 | 54.34 | 53.57 | 54.20 | 6,709,892 | -0.15(-0.27%) |
Apr 03, 2013 | 55.12 | 55.34 | 54.16 | 54.35 | 5,679,165 | -0.78(-1.41%) |
Apr 02, 2013 | 55.20 | 55.84 | 54.97 | 55.12 | 5,196,049 | +0.28(+0.51%) |
Apr 01, 2013 | 55.74 | 55.96 | 54.77 | 54.84 | 3,494,211 | -0.90(-1.62%) |
Mar 28, 2013 | 55.23 | 55.98 | 55.12 | 55.74 | 5,322,386 | +0.62(+1.12%) |
Mar 27, 2013 | 54.26 | 55.16 | 54.10 | 55.13 | 4,993,523 | +0.53(+0.97%) |
Mar 26, 2013 | 54.13 | 54.69 | 54.03 | 54.60 | 4,074,193 | +0.90(+1.67%) |
Mar 25, 2013 | 54.79 | 54.90 | 53.59 | 53.70 | 5,949,582 | -0.76(-1.40%) |
Mar 22, 2013 | 54.30 | 54.54 | 54.05 | 54.46 | 4,649,240 | +0.30(+0.56%) |
Mar 21, 2013 | 54.12 | 54.51 | 53.91 | 54.16 | 5,764,765 | -0.30(-0.55%) |
Mar 20, 2013 | 55.09 | 55.18 | 54.29 | 54.46 | 5,070,294 | -0.18(-0.32%) |
Mar 19, 2013 | 54.89 | 55.10 | 54.32 | 54.64 | 4,830,623 | -0.25(-0.45%) |
Mar 18, 2013 | 54.76 | 55.41 | 54.73 | 54.88 | 5,305,972 | -0.58(-1.04%) |
Mar 15, 2013 | 54.94 | 55.50 | 54.86 | 55.46 | 6,245,630 | +0.27(+0.49%) |
Mar 14, 2013 | 54.80 | 55.24 | 54.61 | 55.19 | 4,022,215 | +0.56(+1.03%) |
Mar 13, 2013 | 54.35 | 54.72 | 54.07 | 54.63 | 3,166,666 | +0.22(+0.40%) |
Mar 12, 2013 | 54.80 | 54.87 | 54.14 | 54.41 | 2,978,408 | -0.27(-0.49%) |
Mar 11, 2013 | 54.32 | 54.80 | 54.30 | 54.68 | 3,262,781 | +0.39(+0.71%) |
Mar 08, 2013 | 53.88 | 54.46 | 53.63 | 54.29 | 3,406,271 | +0.66(+1.23%) |
Mar 07, 2013 | 54.37 | 54.50 | 53.33 | 53.63 | 4,831,239 | -0.76(-1.40%) |
Mar 06, 2013 | 54.80 | 55.13 | 54.16 | 54.39 | 3,790,369 | -0.05(-0.09%) |
Mar 05, 2013 | 54.45 | 54.71 | 54.10 | 54.44 | 4,254,825 | +0.29(+0.53%) |
Mar 04, 2013 | 53.34 | 54.23 | 53.27 | 54.16 | 4,065,139 | +0.70(+1.30%) |