Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.58 | 64.04 | 62.11 | 62.12 | 11,457,576 | -1.55(-2.43%) |
May 30, 2013 | 65.42 | 66.08 | 63.34 | 63.66 | 13,255,526 | -1.59(-2.43%) |
May 29, 2013 | 65.36 | 65.46 | 64.74 | 65.25 | 7,062,337 | -0.42(-0.64%) |
May 28, 2013 | 64.97 | 65.74 | 64.91 | 65.67 | 8,408,444 | +1.18(+1.83%) |
May 24, 2013 | 63.76 | 64.53 | 63.41 | 64.49 | 8,983,344 | +0.26(+0.40%) |
May 23, 2013 | 63.88 | 64.44 | 63.26 | 64.23 | 7,634,370 | -0.33(-0.52%) |
May 22, 2013 | 64.75 | 65.69 | 64.27 | 64.57 | 8,270,460 | -0.26(-0.39%) |
May 21, 2013 | 65.34 | 65.39 | 64.71 | 64.82 | 7,473,271 | -0.29(-0.44%) |
May 20, 2013 | 65.56 | 65.58 | 65.04 | 65.11 | 5,984,818 | -0.45(-0.69%) |
May 17, 2013 | 65.15 | 65.56 | 64.68 | 65.56 | 9,303,739 | +0.11(+0.17%) |
May 16, 2013 | 66.59 | 66.85 | 65.19 | 65.45 | 8,604,514 | -1.18(-1.77%) |
May 15, 2013 | 66.39 | 66.75 | 66.15 | 66.64 | 8,048,880 | +0.34(+0.52%) |
May 13, 2013 | 65.94 | 66.49 | 65.90 | 66.29 | 5,275,562 | +0.12(+0.18%) |
May 10, 2013 | 65.67 | 66.40 | 65.33 | 66.17 | 8,788,878 | +0.52(+0.79%) |
May 09, 2013 | 64.73 | 66.08 | 64.51 | 65.65 | 11,500,163 | +0.67(+1.03%) |
May 08, 2013 | 64.99 | 64.99 | 63.57 | 64.98 | 18,079,408 | -0.08(-0.12%) |
May 07, 2013 | 64.44 | 65.08 | 63.78 | 65.06 | 14,699,405 | +0.99(+1.55%) |
May 06, 2013 | 64.10 | 64.59 | 63.52 | 64.07 | 10,393,735 | +0.26(+0.40%) |
May 03, 2013 | 63.20 | 63.86 | 62.90 | 63.81 | 9,341,696 | +0.91(+1.44%) |
May 02, 2013 | 62.43 | 62.95 | 62.15 | 62.90 | 5,331,062 | +0.66(+1.06%) |
May 01, 2013 | 61.92 | 62.53 | 61.84 | 62.24 | 7,584,838 | +0.36(+0.59%) |
Apr 30, 2013 | 61.97 | 62.12 | 61.49 | 61.88 | 8,661,880 | -0.16(-0.25%) |
Apr 29, 2013 | 61.86 | 62.28 | 61.63 | 62.04 | 7,318,000 | +1.11(+1.83%) |
Apr 26, 2013 | 61.11 | 61.06 | 60.61 | 60.92 | 7,147,805 | -0.13(-0.21%) |
Apr 25, 2013 | 61.06 | 61.22 | 60.61 | 61.05 | 6,787,715 | +0.06(+0.10%) |
Apr 24, 2013 | 61.75 | 61.94 | 60.65 | 60.99 | 7,449,246 | -0.64(-1.04%) |
Apr 23, 2013 | 61.45 | 61.63 | 60.60 | 61.63 | 6,358,294 | +0.57(+0.94%) |
Apr 22, 2013 | 60.65 | 61.15 | 60.22 | 61.06 | 6,405,685 | +0.44(+0.73%) |
Apr 19, 2013 | 59.33 | 60.62 | 59.33 | 60.62 | 9,635,528 | +1.55(+2.62%) |
Apr 18, 2013 | 59.71 | 59.74 | 58.96 | 59.07 | 9,346,011 | -0.68(-1.14%) |
Apr 17, 2013 | 59.43 | 59.76 | 59.10 | 59.75 | 11,710,666 | -0.07(-0.12%) |
Apr 16, 2013 | 58.35 | 59.82 | 58.18 | 59.82 | 10,467,452 | +1.84(+3.18%) |
Apr 15, 2013 | 59.34 | 59.74 | 57.94 | 57.98 | 12,214,581 | -1.64(-2.76%) |
Apr 12, 2013 | 59.37 | 59.80 | 59.35 | 59.62 | 8,666,401 | +0.00(+0.00%) |
Apr 11, 2013 | 59.19 | 59.74 | 59.10 | 59.62 | 9,385,159 | +0.43(+0.73%) |
Apr 10, 2013 | 58.46 | 59.22 | 58.43 | 59.19 | 8,569,259 | +0.96(+1.64%) |
Apr 09, 2013 | 57.82 | 58.33 | 57.63 | 58.24 | 9,002,340 | +0.32(+0.54%) |
Apr 08, 2013 | 56.92 | 57.92 | 56.88 | 57.92 | 9,948,189 | +1.10(+1.94%) |
Apr 05, 2013 | 56.02 | 56.85 | 55.51 | 56.82 | 7,152,645 | +0.11(+0.19%) |
Apr 04, 2013 | 56.40 | 56.84 | 56.31 | 56.71 | 6,512,972 | +0.33(+0.59%) |
Apr 03, 2013 | 56.76 | 56.87 | 56.13 | 56.38 | 8,228,226 | -0.21(-0.37%) |
Apr 02, 2013 | 56.17 | 56.58 | 56.09 | 56.58 | 6,677,275 | +0.76(+1.36%) |
Apr 01, 2013 | 56.02 | 56.27 | 55.29 | 55.82 | 6,832,454 | -0.11(-0.19%) |
Mar 28, 2013 | 55.73 | 56.07 | 55.64 | 55.93 | 6,809,968 | +0.32(+0.58%) |
Mar 27, 2013 | 55.48 | 55.64 | 55.13 | 55.61 | 6,491,528 | -0.16(-0.28%) |
Mar 26, 2013 | 55.55 | 55.86 | 55.47 | 55.76 | 4,748,167 | +0.41(+0.75%) |
Mar 25, 2013 | 56.13 | 56.24 | 55.01 | 55.35 | 8,003,811 | -0.56(-1.00%) |
Mar 22, 2013 | 55.78 | 56.23 | 55.65 | 55.91 | 5,585,517 | +0.46(+0.83%) |
Mar 21, 2013 | 55.87 | 55.98 | 55.30 | 55.45 | 5,248,956 | -0.62(-1.11%) |
Mar 20, 2013 | 55.73 | 56.28 | 55.68 | 56.07 | 6,112,081 | +0.62(+1.12%) |
Mar 19, 2013 | 55.96 | 56.18 | 54.91 | 55.45 | 9,022,013 | -0.51(-0.92%) |
Mar 18, 2013 | 56.21 | 56.32 | 55.88 | 55.96 | 5,205,430 | -0.74(-1.30%) |
Mar 15, 2013 | 56.62 | 56.90 | 56.46 | 56.70 | 14,010,562 | -0.17(-0.29%) |
Mar 14, 2013 | 56.47 | 56.94 | 56.39 | 56.87 | 6,007,158 | +0.40(+0.71%) |
Mar 13, 2013 | 56.29 | 56.56 | 56.07 | 56.46 | 5,290,719 | +0.23(+0.40%) |
Mar 12, 2013 | 56.64 | 56.75 | 55.83 | 56.24 | 7,270,529 | -0.54(-0.95%) |
Mar 11, 2013 | 56.51 | 56.87 | 56.46 | 56.78 | 7,266,462 | +0.27(+0.47%) |
Mar 08, 2013 | 55.70 | 56.63 | 55.66 | 56.51 | 8,285,740 | +1.05(+1.90%) |
Mar 07, 2013 | 55.50 | 55.60 | 55.15 | 55.46 | 4,889,421 | -0.04(-0.07%) |
Mar 06, 2013 | 55.67 | 55.97 | 55.39 | 55.50 | 5,659,049 | -0.12(-0.21%) |
Mar 05, 2013 | 55.09 | 55.72 | 55.05 | 55.62 | 7,178,173 | +0.67(+1.22%) |
Mar 04, 2013 | 54.32 | 54.99 | 54.16 | 54.95 | 6,456,092 | +0.46(+0.85%) |