Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.19 | 63.28 | 62.48 | 62.54 | 6,784,866 | -0.76(-1.19%) |
May 30, 2013 | 63.16 | 63.43 | 63.06 | 63.30 | 4,164,260 | +0.06(+0.10%) |
May 29, 2013 | 63.28 | 63.37 | 63.02 | 63.23 | 6,609,311 | -0.20(-0.32%) |
May 28, 2013 | 63.74 | 63.77 | 63.39 | 63.43 | 3,631,924 | -0.14(-0.22%) |
May 24, 2013 | 63.54 | 63.65 | 63.51 | 63.57 | 3,480,579 | -0.15(-0.24%) |
May 23, 2013 | 63.74 | 63.80 | 63.56 | 63.73 | 4,502,397 | -0.22(-0.34%) |
May 22, 2013 | 64.14 | 64.31 | 63.83 | 63.94 | 3,321,200 | -0.26(-0.41%) |
May 21, 2013 | 64.10 | 64.27 | 64.09 | 64.20 | 2,256,997 | +0.08(+0.12%) |
May 20, 2013 | 64.11 | 64.16 | 63.97 | 64.13 | 1,607,469 | +0.08(+0.12%) |
May 17, 2013 | 64.03 | 64.11 | 63.94 | 64.05 | 2,359,641 | +0.11(+0.17%) |
May 16, 2013 | 63.91 | 64.42 | 63.87 | 63.94 | 2,960,963 | +0.03(+0.05%) |
May 15, 2013 | 63.91 | 64.03 | 63.87 | 63.91 | 2,412,602 | -0.08(-0.12%) |
May 13, 2013 | 64.19 | 64.22 | 63.97 | 63.99 | 3,952,516 | -0.18(-0.29%) |
May 10, 2013 | 64.34 | 64.40 | 64.13 | 64.17 | 3,597,536 | -0.25(-0.38%) |
May 09, 2013 | 64.54 | 64.61 | 64.37 | 64.42 | 2,451,289 | -0.22(-0.33%) |
May 08, 2013 | 64.44 | 64.65 | 64.42 | 64.64 | 2,495,866 | +0.23(+0.36%) |
May 07, 2013 | 64.44 | 64.51 | 64.39 | 64.40 | 2,372,007 | -0.02(-0.02%) |
May 06, 2013 | 64.31 | 64.42 | 64.30 | 64.42 | 1,571,950 | +0.09(+0.14%) |
May 03, 2013 | 64.33 | 64.36 | 64.24 | 64.33 | 2,359,397 | +0.06(+0.10%) |
May 02, 2013 | 64.07 | 64.27 | 64.02 | 64.27 | 2,707,065 | +0.34(+0.53%) |
May 01, 2013 | 64.02 | 64.11 | 63.91 | 63.93 | 3,981,476 | -0.09(-0.14%) |
Apr 30, 2013 | 63.86 | 64.05 | 63.83 | 64.02 | 2,740,355 | +0.20(+0.31%) |
Apr 29, 2013 | 63.74 | 63.83 | 63.66 | 63.82 | 1,401,732 | +0.15(+0.24%) |
Apr 26, 2013 | 63.69 | 63.69 | 63.63 | 63.66 | 2,015,334 | +0.03(+0.05%) |
Apr 25, 2013 | 63.53 | 63.74 | 63.53 | 63.63 | 2,863,634 | +0.08(+0.12%) |
Apr 24, 2013 | 63.45 | 63.59 | 63.40 | 63.56 | 2,714,250 | +0.12(+0.19%) |
Apr 23, 2013 | 63.25 | 63.43 | 63.24 | 63.43 | 2,100,025 | +0.20(+0.32%) |
Apr 22, 2013 | 63.13 | 63.30 | 63.07 | 63.23 | 2,533,923 | +0.20(+0.32%) |
Apr 19, 2013 | 63.02 | 63.05 | 62.94 | 63.03 | 1,843,767 | +0.08(+0.12%) |
Apr 18, 2013 | 63.05 | 63.08 | 62.94 | 62.96 | 2,839,256 | -0.12(-0.19%) |
Apr 17, 2013 | 63.11 | 63.11 | 62.94 | 63.08 | 1,962,448 | -0.14(-0.22%) |
Apr 16, 2013 | 62.99 | 63.23 | 62.96 | 63.22 | 2,852,066 | +0.35(+0.56%) |
Apr 15, 2013 | 63.08 | 63.11 | 62.87 | 62.87 | 2,956,175 | -0.34(-0.53%) |
Apr 12, 2013 | 63.13 | 63.20 | 63.03 | 63.20 | 1,690,058 | +0.08(+0.12%) |
Apr 11, 2013 | 63.16 | 63.19 | 63.08 | 63.13 | 1,807,617 | -0.03(-0.05%) |
Apr 10, 2013 | 62.87 | 63.16 | 62.87 | 63.16 | 3,462,240 | +0.31(+0.49%) |
Apr 09, 2013 | 62.82 | 62.90 | 62.74 | 62.85 | 3,363,306 | +0.09(+0.15%) |
Apr 08, 2013 | 62.64 | 62.77 | 62.61 | 62.76 | 9,279,037 | +0.05(+0.07%) |
Apr 05, 2013 | 62.51 | 62.71 | 62.48 | 62.71 | 4,668,579 | +0.09(+0.15%) |
Apr 04, 2013 | 62.79 | 62.88 | 62.61 | 62.62 | 14,300,131 | -0.12(-0.20%) |
Apr 03, 2013 | 62.74 | 62.79 | 62.65 | 62.74 | 2,554,677 | +0.00(+0.00%) |
Apr 02, 2013 | 62.80 | 62.88 | 62.70 | 62.74 | 3,462,799 | -0.05(-0.07%) |
Apr 01, 2013 | 62.65 | 62.84 | 62.59 | 62.79 | 3,476,412 | +0.07(+0.12%) |
Mar 28, 2013 | 62.53 | 62.72 | 62.53 | 62.72 | 2,548,290 | +0.09(+0.15%) |
Mar 27, 2013 | 62.53 | 62.64 | 62.53 | 62.62 | 1,733,504 | -0.03(-0.05%) |
Mar 26, 2013 | 62.66 | 62.67 | 62.56 | 62.66 | 1,386,082 | +0.09(+0.15%) |
Mar 25, 2013 | 62.62 | 62.70 | 62.52 | 62.56 | 3,569,190 | -0.05(-0.07%) |
Mar 22, 2013 | 62.66 | 62.72 | 62.55 | 62.61 | 2,400,121 | -0.03(-0.05%) |
Mar 21, 2013 | 62.67 | 62.73 | 62.56 | 62.64 | 2,214,218 | -0.09(-0.15%) |
Mar 20, 2013 | 62.62 | 62.78 | 62.62 | 62.73 | 1,574,735 | +0.15(+0.24%) |
Mar 19, 2013 | 62.70 | 62.75 | 62.54 | 62.58 | 3,579,484 | -0.09(-0.15%) |
Mar 18, 2013 | 62.51 | 62.72 | 62.44 | 62.67 | 2,412,845 | +0.00(+0.00%) |
Mar 15, 2013 | 62.61 | 62.70 | 62.55 | 62.67 | 1,551,961 | +0.04(+0.07%) |
Mar 14, 2013 | 62.55 | 62.70 | 62.52 | 62.62 | 2,970,583 | +0.05(+0.07%) |
Mar 13, 2013 | 62.47 | 62.58 | 62.38 | 62.58 | 2,315,716 | +0.18(+0.28%) |
Mar 12, 2013 | 62.46 | 62.50 | 62.35 | 62.40 | 3,447,056 | -0.01(-0.01%) |
Mar 11, 2013 | 62.43 | 62.47 | 62.37 | 62.41 | 2,531,980 | +0.02(+0.04%) |
Mar 08, 2013 | 62.44 | 62.49 | 62.29 | 62.39 | 6,876,841 | +0.01(+0.01%) |
Mar 07, 2013 | 62.32 | 62.52 | 62.32 | 62.38 | 1,703,384 | +0.05(+0.09%) |
Mar 06, 2013 | 62.41 | 62.41 | 62.27 | 62.33 | 2,186,061 | +0.02(+0.04%) |
Mar 05, 2013 | 62.26 | 62.38 | 62.26 | 62.30 | 1,891,247 | +0.09(+0.15%) |
Mar 04, 2013 | 62.18 | 62.27 | 62.17 | 62.21 | 2,965,599 | -0.08(-0.12%) |