Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.67 | 63.21 | 61.94 | 61.94 | 4,181,363 | -0.74(-1.18%) |
May 30, 2013 | 63.25 | 63.78 | 62.60 | 62.68 | 3,581,629 | -0.53(-0.84%) |
May 29, 2013 | 64.39 | 64.41 | 62.79 | 63.22 | 4,458,345 | -1.64(-2.53%) |
May 28, 2013 | 65.71 | 66.11 | 64.58 | 64.85 | 2,733,917 | -0.18(-0.27%) |
May 24, 2013 | 64.58 | 65.13 | 64.37 | 65.03 | 1,869,612 | +0.11(+0.17%) |
May 23, 2013 | 65.02 | 65.17 | 64.04 | 64.92 | 3,421,216 | -0.47(-0.72%) |
May 22, 2013 | 67.35 | 67.62 | 64.99 | 65.39 | 2,859,418 | -1.97(-2.92%) |
May 21, 2013 | 67.14 | 67.85 | 66.93 | 67.35 | 2,082,277 | +0.57(+0.86%) |
May 20, 2013 | 67.21 | 67.41 | 66.62 | 66.78 | 2,119,542 | -0.42(-0.63%) |
May 17, 2013 | 66.15 | 67.23 | 66.15 | 67.20 | 2,294,797 | +0.99(+1.49%) |
May 16, 2013 | 66.88 | 67.18 | 66.11 | 66.22 | 1,779,903 | -0.89(-1.33%) |
May 15, 2013 | 66.54 | 67.15 | 66.38 | 67.11 | 1,627,281 | +1.09(+1.65%) |
May 13, 2013 | 66.17 | 66.75 | 65.98 | 66.02 | 2,367,847 | -0.11(-0.17%) |
May 10, 2013 | 66.75 | 67.43 | 65.97 | 66.13 | 2,535,684 | -0.37(-0.55%) |
May 09, 2013 | 67.40 | 67.46 | 66.31 | 66.49 | 2,127,212 | -0.85(-1.26%) |
May 08, 2013 | 66.45 | 67.76 | 66.25 | 67.35 | 2,957,496 | +0.86(+1.29%) |
May 07, 2013 | 66.37 | 66.61 | 66.17 | 66.49 | 1,947,904 | +0.37(+0.57%) |
May 06, 2013 | 66.52 | 66.75 | 65.86 | 66.11 | 1,817,138 | -0.38(-0.57%) |
May 03, 2013 | 67.30 | 66.72 | 66.23 | 66.49 | 2,099,342 | -0.23(-0.35%) |
May 02, 2013 | 67.04 | 67.62 | 66.25 | 66.72 | 2,085,833 | -0.06(-0.10%) |
May 01, 2013 | 62.50 | 67.01 | 62.50 | 66.79 | 2,975,691 | -0.05(-0.07%) |
Apr 30, 2013 | 66.38 | 66.86 | 65.91 | 66.84 | 2,743,043 | +0.76(+1.14%) |
Apr 29, 2013 | 66.08 | 66.17 | 65.63 | 66.08 | 1,592,022 | +0.06(+0.08%) |
Apr 26, 2013 | 65.83 | 66.72 | 65.69 | 66.02 | 1,919,937 | -0.69(-1.04%) |
Apr 25, 2013 | 64.74 | 67.07 | 64.57 | 66.72 | 3,821,641 | +2.26(+3.51%) |
Apr 24, 2013 | 65.25 | 65.30 | 64.34 | 64.46 | 2,362,713 | -0.72(-1.10%) |
Apr 23, 2013 | 64.66 | 65.59 | 64.29 | 65.17 | 1,999,831 | +0.70(+1.09%) |
Apr 22, 2013 | 64.77 | 64.92 | 64.11 | 64.47 | 1,890,871 | -0.02(-0.04%) |
Apr 19, 2013 | 63.93 | 64.78 | 63.76 | 64.50 | 2,359,198 | +0.79(+1.24%) |
Apr 18, 2013 | 63.61 | 63.74 | 62.93 | 63.71 | 2,808,877 | +0.22(+0.35%) |
Apr 17, 2013 | 63.64 | 63.82 | 63.27 | 63.49 | 2,157,370 | -0.64(-1.01%) |
Apr 16, 2013 | 63.51 | 64.15 | 62.95 | 64.13 | 2,009,091 | +0.92(+1.46%) |
Apr 15, 2013 | 64.16 | 64.40 | 63.21 | 63.21 | 2,412,315 | -0.99(-1.54%) |
Apr 12, 2013 | 63.85 | 64.20 | 63.56 | 64.19 | 2,032,284 | +0.28(+0.44%) |
Apr 11, 2013 | 63.59 | 64.24 | 63.52 | 63.92 | 1,754,901 | +0.36(+0.56%) |
Apr 10, 2013 | 63.25 | 63.64 | 63.18 | 63.56 | 2,331,993 | +0.46(+0.73%) |
Apr 09, 2013 | 62.93 | 63.22 | 62.41 | 63.10 | 2,914,463 | +0.23(+0.37%) |
Apr 08, 2013 | 62.16 | 62.87 | 61.81 | 62.87 | 2,046,876 | +0.94(+1.52%) |
Apr 05, 2013 | 61.89 | 62.17 | 61.47 | 61.93 | 2,772,539 | -0.60(-0.97%) |
Apr 04, 2013 | 62.20 | 62.76 | 62.20 | 62.53 | 2,499,638 | +0.45(+0.72%) |
Apr 03, 2013 | 62.61 | 62.67 | 61.66 | 62.09 | 2,909,916 | -0.56(-0.90%) |
Apr 02, 2013 | 61.97 | 62.76 | 61.81 | 62.65 | 2,643,880 | +0.78(+1.26%) |
Apr 01, 2013 | 61.25 | 61.87 | 60.96 | 61.87 | 2,165,836 | +0.66(+1.08%) |
Mar 28, 2013 | 61.20 | 61.44 | 60.70 | 61.21 | 2,525,894 | +0.05(+0.08%) |
Mar 27, 2013 | 60.06 | 61.38 | 60.06 | 61.16 | 2,188,312 | +0.77(+1.28%) |
Mar 26, 2013 | 60.97 | 61.24 | 60.33 | 60.39 | 3,091,646 | -0.29(-0.49%) |
Mar 25, 2013 | 61.19 | 61.34 | 60.54 | 60.68 | 2,322,034 | -0.37(-0.61%) |
Mar 22, 2013 | 60.88 | 61.33 | 60.71 | 61.06 | 2,261,710 | +0.35(+0.58%) |
Mar 21, 2013 | 59.85 | 61.29 | 59.84 | 60.71 | 4,193,694 | +0.77(+1.29%) |
Mar 20, 2013 | 59.40 | 59.98 | 59.33 | 59.94 | 2,227,455 | +0.63(+1.06%) |
Mar 19, 2013 | 59.87 | 59.94 | 58.81 | 59.31 | 3,429,631 | -0.41(-0.69%) |
Mar 18, 2013 | 59.74 | 60.08 | 59.59 | 59.72 | 2,827,111 | -0.41(-0.67%) |
Mar 15, 2013 | 60.52 | 60.58 | 59.89 | 60.13 | 3,660,238 | -0.68(-1.11%) |
Mar 14, 2013 | 60.68 | 61.15 | 60.64 | 60.80 | 2,065,596 | +0.23(+0.38%) |
Mar 13, 2013 | 60.46 | 60.75 | 60.29 | 60.57 | 3,421,990 | +0.07(+0.12%) |
Mar 12, 2013 | 61.15 | 61.36 | 60.31 | 60.50 | 3,086,121 | -0.69(-1.13%) |
Mar 11, 2013 | 61.38 | 61.65 | 60.95 | 61.19 | 2,152,035 | -0.19(-0.31%) |
Mar 08, 2013 | 61.99 | 62.12 | 61.13 | 61.38 | 2,544,079 | -0.33(-0.54%) |
Mar 07, 2013 | 61.54 | 61.97 | 61.41 | 61.72 | 2,284,140 | +0.05(+0.08%) |
Mar 06, 2013 | 62.70 | 62.86 | 61.56 | 61.67 | 2,606,337 | -0.92(-1.46%) |
Mar 05, 2013 | 63.12 | 63.14 | 62.32 | 62.59 | 2,155,215 | -0.17(-0.27%) |
Mar 04, 2013 | 62.06 | 62.79 | 61.91 | 62.75 | 1,848,355 | +0.58(+0.93%) |