Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.84 | 62.49 | 61.16 | 61.16 | 8,890,884 | -0.61(-0.98%) |
May 30, 2013 | 61.85 | 62.28 | 61.52 | 61.76 | 7,007,385 | -0.04(-0.06%) |
May 29, 2013 | 61.72 | 62.10 | 61.49 | 61.80 | 9,166,784 | -0.26(-0.41%) |
May 28, 2013 | 62.15 | 62.69 | 61.80 | 62.06 | 9,906,197 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,959,611 | +0.06(+0.10%) |
May 23, 2013 | 61.34 | 61.62 | 60.48 | 61.35 | 12,369,909 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.41 | 61.56 | 61.96 | 19,077,864 | +0.76(+1.25%) |
May 21, 2013 | 61.68 | 61.79 | 60.69 | 61.20 | 18,146,628 | +1.52(+2.54%) |
May 20, 2013 | 59.69 | 59.87 | 59.48 | 59.68 | 11,403,407 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.76 | 11,241,550 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.67 | 10,674,698 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.84 | 60.20 | 60.55 | 8,625,550 | +0.94(+1.58%) |
May 13, 2013 | 59.10 | 59.75 | 59.05 | 59.61 | 5,744,145 | +0.51(+0.87%) |
May 10, 2013 | 59.20 | 59.24 | 58.63 | 59.10 | 6,651,937 | +0.11(+0.18%) |
May 09, 2013 | 58.59 | 59.23 | 58.59 | 58.99 | 8,151,534 | +0.35(+0.60%) |
May 08, 2013 | 58.46 | 58.70 | 58.25 | 58.64 | 8,403,403 | +0.27(+0.47%) |
May 07, 2013 | 58.50 | 58.53 | 58.00 | 58.37 | 7,180,070 | -0.15(-0.25%) |
May 06, 2013 | 57.44 | 58.60 | 57.44 | 58.51 | 7,371,493 | +1.01(+1.76%) |
May 03, 2013 | 57.32 | 57.70 | 57.01 | 57.50 | 6,370,890 | +0.49(+0.86%) |
May 02, 2013 | 56.58 | 57.13 | 56.39 | 57.01 | 4,788,371 | +0.44(+0.78%) |
May 01, 2013 | 56.90 | 57.21 | 56.48 | 56.57 | 7,144,420 | -0.46(-0.80%) |
Apr 30, 2013 | 57.14 | 57.54 | 56.93 | 57.03 | 8,494,611 | -0.25(-0.43%) |
Apr 29, 2013 | 57.10 | 57.55 | 57.06 | 57.28 | 5,812,830 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.25 | 57.02 | 57.03 | 6,410,763 | -0.02(-0.03%) |
Apr 25, 2013 | 57.00 | 57.37 | 56.91 | 57.04 | 7,261,047 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.42 | 56.96 | 56.97 | 8,036,563 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.47 | 57.05 | 10,159,408 | -0.37(-0.65%) |
Apr 22, 2013 | 57.47 | 57.70 | 56.94 | 57.42 | 9,269,346 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.75 | 56.54 | 57.53 | 12,321,653 | +1.18(+2.10%) |
Apr 18, 2013 | 56.50 | 56.68 | 56.20 | 56.35 | 9,630,746 | -0.25(-0.44%) |
Apr 17, 2013 | 56.15 | 56.73 | 55.93 | 56.60 | 11,368,384 | +0.26(+0.47%) |
Apr 16, 2013 | 56.41 | 56.60 | 56.00 | 56.34 | 10,444,213 | +0.18(+0.32%) |
Apr 15, 2013 | 57.03 | 57.68 | 56.14 | 56.16 | 10,754,188 | -1.08(-1.89%) |
Apr 12, 2013 | 56.30 | 57.27 | 56.10 | 57.24 | 13,497,358 | +1.34(+2.39%) |
Apr 11, 2013 | 55.85 | 56.44 | 55.77 | 55.90 | 9,811,037 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.18 | 55.74 | 6,975,870 | +0.38(+0.69%) |
Apr 09, 2013 | 55.38 | 55.64 | 55.16 | 55.36 | 7,710,740 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.40 | 54.25 | 55.37 | 7,842,200 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.62 | 54.12 | 54.47 | 8,987,293 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.05 | 54.49 | 54.96 | 8,506,557 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.44 | 54.70 | 10,026,251 | -0.51(-0.93%) |
Apr 02, 2013 | 54.35 | 55.24 | 54.29 | 55.22 | 9,378,445 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.17 | 6,893,441 | -0.09(-0.16%) |
Mar 28, 2013 | 53.99 | 54.39 | 53.90 | 54.25 | 8,685,144 | +0.10(+0.19%) |
Mar 27, 2013 | 53.81 | 54.19 | 53.65 | 54.15 | 5,345,854 | -0.31(-0.57%) |
Mar 26, 2013 | 54.16 | 54.73 | 54.07 | 54.46 | 5,995,208 | +0.45(+0.84%) |
Mar 25, 2013 | 54.27 | 54.70 | 53.86 | 54.01 | 9,038,272 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.09 | 53.49 | 54.08 | 6,806,272 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.89 | 53.20 | 53.61 | 10,347,859 | +0.05(+0.10%) |
Mar 20, 2013 | 53.95 | 54.07 | 53.52 | 53.55 | 7,861,447 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,849,143 | -0.44(-0.81%) |
Mar 18, 2013 | 53.22 | 54.35 | 53.22 | 53.92 | 7,730,282 | +0.23(+0.43%) |
Mar 15, 2013 | 54.45 | 54.57 | 53.68 | 53.68 | 14,505,791 | -0.93(-1.69%) |
Mar 14, 2013 | 55.10 | 55.17 | 54.56 | 54.61 | 8,121,908 | -0.40(-0.73%) |
Mar 13, 2013 | 55.04 | 55.15 | 54.70 | 55.01 | 7,494,775 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.31 | 54.78 | 55.01 | 5,724,048 | -0.14(-0.25%) |
Mar 11, 2013 | 55.15 | 55.19 | 54.90 | 55.15 | 6,340,263 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.25 | 54.43 | 55.19 | 8,371,831 | +0.87(+1.59%) |
Mar 07, 2013 | 54.44 | 54.51 | 54.08 | 54.32 | 6,464,158 | -0.18(-0.33%) |
Mar 06, 2013 | 54.49 | 54.87 | 54.34 | 54.50 | 6,824,161 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.22 | 54.49 | 10,768,788 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.36 | 53.30 | 54.35 | 10,832,684 | +0.97(+1.83%) |