Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.78 | 60.00 | 59.35 | 59.37 | 12,290,014 | -0.63(-1.04%) |
May 30, 2013 | 60.68 | 60.72 | 59.98 | 60.00 | 7,851,819 | -0.48(-0.79%) |
May 29, 2013 | 61.12 | 61.12 | 60.34 | 60.47 | 7,415,100 | -0.86(-1.41%) |
May 28, 2013 | 61.49 | 61.91 | 61.13 | 61.34 | 7,638,180 | +0.01(+0.01%) |
May 24, 2013 | 60.54 | 61.41 | 60.41 | 61.33 | 9,567,639 | +0.78(+1.28%) |
May 23, 2013 | 60.95 | 61.03 | 60.49 | 60.55 | 10,113,994 | -0.56(-0.91%) |
May 22, 2013 | 61.23 | 61.72 | 60.88 | 61.11 | 11,383,987 | -0.29(-0.47%) |
May 21, 2013 | 61.57 | 62.02 | 61.28 | 61.39 | 9,434,806 | -0.01(-0.01%) |
May 20, 2013 | 61.78 | 61.80 | 61.36 | 61.40 | 7,037,417 | -0.37(-0.60%) |
May 17, 2013 | 62.11 | 62.34 | 61.40 | 61.77 | 13,452,443 | -0.50(-0.80%) |
May 16, 2013 | 61.95 | 62.56 | 61.35 | 62.27 | 15,289,545 | -1.08(-1.70%) |
May 15, 2013 | 62.51 | 63.43 | 62.39 | 63.35 | 10,085,444 | +1.08(+1.73%) |
May 13, 2013 | 62.51 | 62.62 | 61.81 | 62.27 | 9,724,935 | -0.31(-0.49%) |
May 10, 2013 | 62.25 | 62.60 | 62.10 | 62.58 | 7,350,832 | +0.39(+0.62%) |
May 09, 2013 | 62.12 | 62.64 | 61.80 | 62.19 | 8,215,120 | +0.12(+0.19%) |
May 08, 2013 | 62.32 | 62.40 | 61.70 | 62.07 | 10,095,779 | -0.09(-0.14%) |
May 07, 2013 | 62.37 | 62.41 | 62.11 | 62.16 | 8,333,206 | +0.00(+0.00%) |
May 06, 2013 | 62.37 | 62.42 | 62.11 | 62.16 | 6,096,048 | -0.33(-0.53%) |
May 03, 2013 | 62.23 | 62.54 | 61.87 | 62.49 | 7,108,140 | +0.62(+1.01%) |
May 02, 2013 | 61.44 | 61.89 | 61.35 | 61.87 | 5,726,960 | +0.32(+0.51%) |
May 01, 2013 | 61.39 | 62.03 | 61.26 | 61.55 | 7,939,543 | +0.27(+0.44%) |
Apr 30, 2013 | 61.73 | 61.74 | 61.01 | 61.29 | 10,106,933 | -0.53(-0.85%) |
Apr 29, 2013 | 62.36 | 62.49 | 61.62 | 61.81 | 7,809,211 | -0.51(-0.82%) |
Apr 26, 2013 | 61.96 | 62.41 | 62.02 | 62.33 | 7,511,980 | +0.31(+0.50%) |
Apr 25, 2013 | 61.65 | 62.16 | 61.41 | 62.02 | 7,266,847 | +0.49(+0.79%) |
Apr 24, 2013 | 62.48 | 62.69 | 61.44 | 61.53 | 10,251,227 | -0.84(-1.34%) |
Apr 23, 2013 | 61.59 | 62.47 | 61.55 | 62.37 | 8,438,480 | +0.88(+1.44%) |
Apr 22, 2013 | 61.74 | 61.85 | 61.11 | 61.48 | 6,537,367 | -0.25(-0.41%) |
Apr 19, 2013 | 61.11 | 61.85 | 61.03 | 61.74 | 9,947,297 | +0.89(+1.46%) |
Apr 18, 2013 | 62.11 | 62.33 | 60.41 | 60.84 | 18,031,920 | -1.06(-1.72%) |
Apr 17, 2013 | 61.92 | 62.35 | 61.59 | 61.91 | 9,192,429 | -0.13(-0.22%) |
Apr 16, 2013 | 61.69 | 62.18 | 61.53 | 62.04 | 8,692,659 | +0.17(+0.27%) |
Apr 15, 2013 | 61.85 | 62.52 | 61.85 | 61.88 | 10,841,880 | -0.07(-0.11%) |
Apr 12, 2013 | 61.21 | 62.18 | 61.18 | 61.95 | 8,037,679 | +0.61(+0.99%) |
Apr 11, 2013 | 61.00 | 61.80 | 60.93 | 61.34 | 9,039,406 | +0.33(+0.54%) |
Apr 10, 2013 | 61.73 | 61.81 | 61.01 | 61.01 | 10,904,821 | -0.59(-0.96%) |
Apr 09, 2013 | 60.91 | 61.87 | 60.73 | 61.60 | 10,972,671 | +0.65(+1.07%) |
Apr 08, 2013 | 60.01 | 61.07 | 59.80 | 60.95 | 10,240,462 | +0.71(+1.18%) |
Apr 05, 2013 | 59.57 | 60.25 | 59.48 | 60.24 | 7,457,247 | +0.15(+0.25%) |
Apr 04, 2013 | 59.90 | 60.39 | 59.90 | 60.09 | 9,521,743 | +0.16(+0.26%) |
Apr 03, 2013 | 60.17 | 60.47 | 59.71 | 59.93 | 9,452,764 | -0.02(-0.03%) |
Apr 02, 2013 | 59.57 | 59.97 | 59.47 | 59.95 | 8,424,082 | +0.47(+0.78%) |
Apr 01, 2013 | 59.14 | 59.87 | 59.06 | 59.48 | 10,672,956 | +0.47(+0.80%) |
Mar 28, 2013 | 59.01 | 59.12 | 58.65 | 59.01 | 9,346,387 | +0.04(+0.07%) |
Mar 27, 2013 | 58.60 | 59.11 | 58.54 | 58.97 | 7,571,615 | +0.01(+0.01%) |
Mar 26, 2013 | 59.09 | 59.21 | 58.69 | 58.96 | 8,423,571 | -0.06(-0.11%) |
Mar 25, 2013 | 58.46 | 59.23 | 58.45 | 59.02 | 13,237,892 | +0.45(+0.77%) |
Mar 22, 2013 | 57.84 | 58.58 | 57.79 | 58.57 | 9,289,791 | +0.91(+1.57%) |
Mar 21, 2013 | 57.46 | 57.93 | 57.45 | 57.67 | 6,983,937 | +0.11(+0.19%) |
Mar 20, 2013 | 57.41 | 57.86 | 57.36 | 57.56 | 8,015,122 | +0.43(+0.75%) |
Mar 19, 2013 | 57.11 | 57.46 | 56.92 | 57.13 | 7,293,292 | +0.16(+0.28%) |
Mar 18, 2013 | 57.00 | 57.35 | 56.78 | 56.97 | 7,318,664 | -0.20(-0.34%) |
Mar 15, 2013 | 57.57 | 57.96 | 57.12 | 57.17 | 21,820,952 | -0.57(-0.98%) |
Mar 14, 2013 | 58.25 | 58.35 | 57.67 | 57.74 | 8,056,871 | -0.34(-0.58%) |
Mar 13, 2013 | 58.27 | 58.51 | 57.99 | 58.08 | 6,754,259 | +0.04(+0.07%) |
Mar 12, 2013 | 57.52 | 58.27 | 57.44 | 58.04 | 10,343,474 | +0.49(+0.85%) |
Mar 11, 2013 | 57.63 | 57.75 | 57.41 | 57.55 | 6,530,452 | -0.04(-0.07%) |
Mar 08, 2013 | 57.80 | 57.87 | 57.44 | 57.59 | 7,285,023 | +0.14(+0.25%) |
Mar 07, 2013 | 57.58 | 57.67 | 57.35 | 57.45 | 8,537,614 | -0.05(-0.08%) |
Mar 06, 2013 | 57.78 | 58.08 | 57.39 | 57.49 | 9,129,263 | -0.27(-0.46%) |
Mar 05, 2013 | 57.56 | 58.01 | 57.19 | 57.76 | 11,611,279 | +0.36(+0.63%) |
Mar 04, 2013 | 56.04 | 57.40 | 56.03 | 57.40 | 13,487,551 | +1.19(+2.12%) |