Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.71 | 64.05 | 63.47 | 63.55 | 60,033 | +0.05(+0.08%) |
May 30, 2013 | 63.24 | 63.71 | 63.24 | 63.50 | 40,030 | +1.21(+1.94%) |
May 29, 2013 | 62.25 | 62.42 | 61.99 | 62.29 | 34,695 | -0.51(-0.81%) |
May 28, 2013 | 63.24 | 63.55 | 62.53 | 62.80 | 50,680 | +1.36(+2.21%) |
May 24, 2013 | 61.06 | 61.44 | 60.92 | 61.44 | 33,486 | -0.85(-1.36%) |
May 23, 2013 | 61.05 | 62.41 | 61.00 | 62.29 | 70,585 | -0.79(-1.25%) |
May 22, 2013 | 63.44 | 64.63 | 63.01 | 63.08 | 56,741 | -0.83(-1.30%) |
May 21, 2013 | 63.41 | 64.14 | 63.06 | 63.91 | 66,745 | -0.81(-1.25%) |
May 20, 2013 | 64.19 | 64.79 | 64.17 | 64.72 | 47,495 | +1.75(+2.78%) |
May 17, 2013 | 61.93 | 63.19 | 61.67 | 62.97 | 96,227 | +2.71(+4.50%) |
May 16, 2013 | 60.42 | 60.95 | 60.15 | 60.26 | 117,106 | +0.51(+0.85%) |
May 15, 2013 | 59.18 | 59.90 | 59.17 | 59.75 | 49,836 | +1.76(+3.04%) |
May 13, 2013 | 57.77 | 57.99 | 57.69 | 57.99 | 43,874 | +0.69(+1.20%) |
May 10, 2013 | 57.21 | 57.30 | 56.75 | 57.30 | 47,150 | -0.03(-0.05%) |
May 09, 2013 | 57.53 | 57.70 | 57.17 | 57.33 | 41,831 | +0.08(+0.14%) |
May 08, 2013 | 56.75 | 57.42 | 56.75 | 57.25 | 40,508 | +0.91(+1.62%) |
May 07, 2013 | 56.86 | 56.88 | 56.22 | 56.34 | 73,006 | -0.40(-0.70%) |
May 06, 2013 | 56.96 | 57.17 | 56.37 | 56.74 | 25,722 | -0.45(-0.79%) |
May 03, 2013 | 56.42 | 57.37 | 55.66 | 57.19 | 80,304 | +1.53(+2.75%) |
May 02, 2013 | 54.97 | 55.70 | 54.97 | 55.66 | 40,010 | +0.71(+1.29%) |
May 01, 2013 | 55.11 | 55.19 | 54.73 | 54.95 | 26,065 | -0.14(-0.25%) |
Apr 30, 2013 | 55.18 | 55.50 | 54.91 | 55.09 | 43,162 | +0.01(+0.02%) |
Apr 29, 2013 | 54.63 | 55.16 | 54.38 | 55.08 | 63,960 | +0.69(+1.27%) |
Apr 26, 2013 | 53.61 | 54.45 | 53.65 | 54.39 | 29,778 | +0.74(+1.38%) |
Apr 25, 2013 | 53.38 | 54.00 | 53.32 | 53.65 | 64,833 | +0.85(+1.61%) |
Apr 24, 2013 | 52.35 | 53.00 | 52.30 | 52.80 | 128,823 | -0.50(-0.94%) |
Apr 23, 2013 | 53.00 | 53.53 | 52.93 | 53.30 | 87,915 | +1.29(+2.48%) |
Apr 22, 2013 | 51.74 | 52.05 | 51.26 | 52.01 | 68,407 | +1.13(+2.22%) |
Apr 19, 2013 | 50.81 | 51.10 | 50.58 | 50.88 | 78,864 | +0.58(+1.15%) |
Apr 18, 2013 | 50.33 | 50.68 | 49.72 | 50.30 | 45,943 | -0.39(-0.77%) |
Apr 17, 2013 | 51.09 | 51.28 | 50.14 | 50.69 | 54,865 | -1.81(-3.45%) |
Apr 16, 2013 | 52.11 | 52.64 | 51.81 | 52.50 | 80,000 | +1.58(+3.10%) |
Apr 15, 2013 | 52.30 | 52.65 | 50.92 | 50.92 | 84,070 | -1.80(-3.41%) |
Apr 12, 2013 | 52.50 | 52.84 | 52.26 | 52.72 | 61,805 | -1.23(-2.28%) |
Apr 11, 2013 | 53.99 | 54.55 | 53.70 | 53.95 | 50,315 | -1.54(-2.78%) |
Apr 10, 2013 | 55.20 | 55.69 | 54.82 | 55.49 | 37,809 | +1.71(+3.18%) |
Apr 09, 2013 | 53.50 | 54.02 | 52.96 | 53.78 | 63,515 | +0.02(+0.04%) |
Apr 08, 2013 | 53.36 | 53.76 | 53.12 | 53.76 | 33,547 | +0.08(+0.15%) |
Apr 05, 2013 | 53.15 | 53.68 | 52.84 | 53.68 | 70,094 | -0.60(-1.11%) |
Apr 04, 2013 | 53.85 | 54.50 | 53.60 | 54.28 | 127,245 | -0.54(-0.99%) |
Apr 03, 2013 | 55.00 | 55.12 | 54.65 | 54.82 | 49,655 | -0.25(-0.45%) |
Apr 02, 2013 | 54.50 | 55.35 | 54.46 | 55.07 | 103,461 | +0.40(+0.73%) |
Apr 01, 2013 | 54.13 | 54.79 | 54.13 | 54.67 | 46,644 | +0.12(+0.22%) |
Mar 28, 2013 | 54.66 | 54.66 | 54.24 | 54.55 | 71,236 | -0.97(-1.75%) |
Mar 27, 2013 | 55.55 | 55.78 | 55.13 | 55.52 | 38,604 | -1.25(-2.20%) |
Mar 26, 2013 | 56.52 | 56.87 | 56.21 | 56.77 | 22,975 | +0.21(+0.37%) |
Mar 25, 2013 | 57.55 | 57.64 | 56.25 | 56.56 | 46,220 | -0.84(-1.46%) |
Mar 22, 2013 | 57.27 | 57.63 | 57.03 | 57.40 | 64,805 | +0.81(+1.43%) |
Mar 21, 2013 | 56.20 | 57.21 | 56.20 | 56.59 | 62,347 | -1.54(-2.65%) |
Mar 20, 2013 | 58.23 | 58.35 | 57.84 | 58.13 | 30,714 | +0.42(+0.73%) |
Mar 19, 2013 | 58.42 | 58.42 | 57.12 | 57.71 | 47,136 | -1.03(-1.75%) |
Mar 18, 2013 | 58.43 | 59.43 | 58.37 | 58.74 | 59,005 | -1.14(-1.90%) |
Mar 15, 2013 | 60.20 | 60.25 | 59.60 | 59.88 | 20,333 | +0.14(+0.23%) |
Mar 14, 2013 | 59.14 | 59.74 | 59.01 | 59.74 | 22,828 | +0.64(+1.08%) |
Mar 13, 2013 | 59.04 | 59.24 | 58.76 | 59.10 | 16,819 | -0.28(-0.47%) |
Mar 12, 2013 | 59.97 | 59.97 | 59.22 | 59.38 | 33,537 | -0.48(-0.80%) |
Mar 11, 2013 | 59.51 | 59.91 | 59.47 | 59.86 | 35,647 | +0.68(+1.15%) |
Mar 08, 2013 | 59.25 | 59.48 | 58.71 | 59.18 | 42,483 | -0.70(-1.17%) |
Mar 07, 2013 | 59.76 | 59.93 | 59.28 | 59.88 | 57,774 | -0.76(-1.25%) |
Mar 06, 2013 | 61.20 | 61.25 | 60.31 | 60.64 | 35,167 | +0.03(+0.05%) |
Mar 05, 2013 | 60.55 | 60.99 | 60.50 | 60.61 | 98,449 | +1.71(+2.90%) |
Mar 04, 2013 | 58.48 | 58.99 | 58.38 | 58.90 | 38,084 | -0.57(-0.96%) |