Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.93 | 69.99 | 69.24 | 69.24 | 67,094 | -1.14(-1.63%) |
May 30, 2013 | 70.08 | 70.59 | 69.91 | 70.38 | 83,843 | +0.30(+0.43%) |
May 29, 2013 | 70.20 | 70.32 | 69.74 | 70.08 | 81,579 | -0.07(-0.10%) |
May 28, 2013 | 70.51 | 70.94 | 70.03 | 70.16 | 42,350 | +0.23(+0.34%) |
May 24, 2013 | 69.79 | 70.04 | 69.50 | 69.92 | 47,229 | -0.37(-0.52%) |
May 23, 2013 | 69.91 | 70.34 | 69.54 | 70.29 | 46,972 | -0.72(-1.02%) |
May 22, 2013 | 71.92 | 72.51 | 70.83 | 71.01 | 51,726 | -0.92(-1.28%) |
May 21, 2013 | 71.68 | 72.09 | 71.45 | 71.93 | 91,507 | +0.15(+0.21%) |
May 20, 2013 | 71.62 | 71.87 | 71.46 | 71.78 | 58,079 | +0.18(+0.25%) |
May 17, 2013 | 71.31 | 71.62 | 71.24 | 71.60 | 53,282 | +0.54(+0.76%) |
May 16, 2013 | 71.18 | 71.37 | 70.94 | 71.06 | 70,952 | -0.18(-0.26%) |
May 15, 2013 | 71.11 | 71.27 | 70.83 | 71.24 | 105,163 | -0.20(-0.28%) |
May 13, 2013 | 71.62 | 71.62 | 71.18 | 71.44 | 37,466 | -0.26(-0.36%) |
May 10, 2013 | 71.52 | 71.72 | 71.20 | 71.70 | 56,764 | -0.10(-0.14%) |
May 09, 2013 | 72.15 | 72.20 | 71.40 | 71.80 | 137,623 | -0.42(-0.58%) |
May 08, 2013 | 71.90 | 72.28 | 71.89 | 72.22 | 116,676 | +0.54(+0.76%) |
May 07, 2013 | 71.76 | 71.76 | 71.42 | 71.68 | 63,325 | +0.23(+0.33%) |
May 06, 2013 | 71.42 | 71.58 | 71.33 | 71.44 | 58,145 | -0.10(-0.14%) |
May 03, 2013 | 71.19 | 71.59 | 71.18 | 71.54 | 136,706 | +0.69(+0.97%) |
May 02, 2013 | 70.58 | 70.87 | 70.49 | 70.85 | 55,882 | +0.34(+0.48%) |
May 01, 2013 | 71.07 | 71.07 | 70.45 | 70.52 | 33,316 | -0.50(-0.70%) |
Apr 30, 2013 | 70.47 | 71.02 | 70.38 | 71.02 | 40,107 | +0.64(+0.91%) |
Apr 29, 2013 | 70.09 | 70.54 | 70.09 | 70.38 | 30,660 | +0.68(+0.98%) |
Apr 26, 2013 | 69.92 | 69.95 | 69.59 | 69.69 | 109,560 | -0.27(-0.39%) |
Apr 25, 2013 | 69.71 | 70.20 | 69.71 | 69.97 | 117,940 | +0.67(+0.96%) |
Apr 24, 2013 | 68.98 | 69.47 | 68.98 | 69.30 | 48,707 | +0.49(+0.71%) |
Apr 23, 2013 | 68.46 | 68.82 | 68.26 | 68.81 | 41,389 | +0.56(+0.83%) |
Apr 22, 2013 | 68.01 | 68.23 | 67.69 | 68.24 | 44,256 | +0.33(+0.49%) |
Apr 19, 2013 | 67.83 | 67.97 | 67.65 | 67.91 | 75,182 | +0.60(+0.90%) |
Apr 18, 2013 | 67.42 | 67.46 | 66.88 | 67.31 | 41,711 | +0.08(+0.12%) |
Apr 17, 2013 | 67.82 | 67.99 | 66.91 | 67.23 | 51,173 | -1.12(-1.63%) |
Apr 16, 2013 | 68.06 | 68.34 | 67.81 | 68.34 | 40,327 | +0.90(+1.33%) |
Apr 15, 2013 | 68.62 | 68.62 | 67.34 | 67.45 | 425,404 | -1.84(-2.66%) |
Apr 12, 2013 | 69.45 | 69.46 | 69.01 | 69.29 | 1,304,598 | -0.32(-0.45%) |
Apr 11, 2013 | 69.47 | 69.78 | 69.31 | 69.61 | 66,317 | +0.45(+0.66%) |
Apr 10, 2013 | 68.94 | 69.20 | 68.69 | 69.15 | 159,431 | +0.76(+1.12%) |
Apr 09, 2013 | 67.96 | 68.66 | 67.95 | 68.39 | 42,381 | +0.44(+0.65%) |
Apr 08, 2013 | 67.69 | 67.95 | 67.61 | 67.95 | 47,369 | -0.23(-0.33%) |
Apr 05, 2013 | 67.61 | 68.18 | 67.41 | 68.18 | 252,507 | -0.32(-0.47%) |
Apr 04, 2013 | 68.23 | 68.53 | 67.98 | 68.50 | 97,320 | +0.32(+0.46%) |
Apr 03, 2013 | 68.92 | 68.98 | 68.01 | 68.18 | 62,973 | -0.59(-0.85%) |
Apr 02, 2013 | 68.89 | 68.98 | 68.62 | 68.77 | 113,299 | +0.37(+0.55%) |
Apr 01, 2013 | 68.92 | 68.97 | 68.36 | 68.40 | 167,518 | -0.91(-1.31%) |
Mar 28, 2013 | 68.98 | 69.34 | 68.94 | 69.31 | 77,975 | +0.46(+0.67%) |
Mar 27, 2013 | 68.54 | 68.87 | 68.26 | 68.84 | 85,567 | -0.30(-0.44%) |
Mar 26, 2013 | 68.82 | 69.14 | 68.80 | 69.14 | 54,644 | +0.60(+0.88%) |
Mar 25, 2013 | 69.39 | 69.39 | 68.34 | 68.54 | 123,446 | -0.48(-0.69%) |
Mar 22, 2013 | 68.99 | 69.16 | 68.92 | 69.02 | 78,039 | +0.23(+0.33%) |
Mar 21, 2013 | 68.97 | 69.15 | 68.79 | 68.79 | 75,445 | -0.24(-0.35%) |
Mar 20, 2013 | 69.32 | 69.45 | 69.03 | 69.03 | 41,637 | +0.26(+0.38%) |
Mar 19, 2013 | 69.08 | 69.30 | 68.45 | 68.77 | 42,235 | -0.36(-0.52%) |
Mar 18, 2013 | 69.25 | 69.58 | 69.08 | 69.14 | 74,426 | -0.48(-0.69%) |
Mar 15, 2013 | 69.69 | 69.70 | 69.42 | 69.61 | 37,095 | +0.07(+0.10%) |
Mar 14, 2013 | 69.45 | 69.70 | 69.22 | 69.55 | 76,988 | +0.41(+0.59%) |
Mar 13, 2013 | 69.30 | 69.42 | 68.84 | 69.14 | 82,302 | +0.02(+0.03%) |
Mar 12, 2013 | 69.52 | 69.53 | 69.04 | 69.12 | 53,207 | -0.46(-0.66%) |
Mar 11, 2013 | 69.45 | 69.67 | 69.27 | 69.58 | 158,851 | +0.01(+0.02%) |
Mar 08, 2013 | 69.57 | 69.70 | 69.15 | 69.56 | 73,478 | +0.00(+0.00%) |
Mar 07, 2013 | 69.48 | 69.64 | 69.47 | 69.56 | 49,303 | +0.13(+0.19%) |
Mar 06, 2013 | 69.47 | 69.48 | 69.17 | 69.43 | 68,432 | +0.28(+0.40%) |
Mar 05, 2013 | 68.91 | 69.34 | 68.91 | 69.15 | 135,613 | +0.58(+0.85%) |
Mar 04, 2013 | 68.40 | 68.62 | 68.21 | 68.57 | 62,164 | -0.07(-0.11%) |