Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.71 | 61.03 | 60.39 | 60.41 | 5,806,576 | -0.32(-0.53%) |
May 30, 2013 | 60.77 | 61.03 | 60.70 | 60.74 | 4,098,505 | +0.01(+0.02%) |
May 29, 2013 | 60.73 | 60.91 | 60.53 | 60.72 | 4,701,001 | -0.29(-0.47%) |
May 28, 2013 | 61.35 | 61.54 | 60.74 | 61.01 | 5,959,444 | -0.06(-0.09%) |
May 24, 2013 | 60.99 | 61.12 | 60.75 | 61.07 | 5,100,623 | -0.34(-0.55%) |
May 23, 2013 | 61.61 | 61.76 | 61.19 | 61.41 | 7,332,983 | -0.58(-0.94%) |
May 22, 2013 | 62.40 | 62.97 | 61.73 | 61.99 | 5,959,850 | -0.45(-0.72%) |
May 21, 2013 | 62.28 | 62.89 | 62.25 | 62.44 | 4,133,616 | +0.16(+0.26%) |
May 20, 2013 | 62.33 | 62.49 | 62.14 | 62.28 | 3,754,096 | -0.11(-0.17%) |
May 17, 2013 | 61.86 | 62.41 | 61.80 | 62.38 | 4,892,202 | +0.60(+0.97%) |
May 16, 2013 | 62.17 | 62.35 | 61.68 | 61.79 | 4,430,041 | -0.53(-0.85%) |
May 15, 2013 | 62.13 | 62.38 | 61.96 | 62.31 | 5,025,469 | +0.39(+0.64%) |
May 13, 2013 | 61.99 | 62.16 | 61.75 | 61.92 | 2,642,716 | -0.21(-0.34%) |
May 10, 2013 | 62.00 | 62.48 | 61.97 | 62.13 | 3,704,364 | +0.08(+0.12%) |
May 09, 2013 | 62.24 | 62.59 | 61.91 | 62.05 | 7,019,587 | -0.13(-0.20%) |
May 08, 2013 | 61.73 | 62.83 | 61.35 | 62.18 | 9,033,440 | +0.26(+0.42%) |
May 07, 2013 | 61.06 | 62.12 | 60.98 | 61.92 | 6,949,732 | +1.13(+1.86%) |
May 06, 2013 | 60.15 | 61.15 | 60.11 | 60.79 | 4,666,314 | +0.66(+1.10%) |
May 03, 2013 | 60.01 | 60.38 | 59.60 | 60.13 | 4,970,746 | +0.53(+0.89%) |
May 02, 2013 | 59.25 | 59.68 | 59.23 | 59.60 | 5,106,780 | +0.36(+0.60%) |
May 01, 2013 | 59.94 | 59.99 | 59.12 | 59.24 | 4,829,450 | -0.71(-1.19%) |
Apr 30, 2013 | 60.34 | 60.34 | 59.79 | 59.95 | 6,153,490 | -0.30(-0.50%) |
Apr 29, 2013 | 59.90 | 60.38 | 59.78 | 60.25 | 4,296,516 | +0.39(+0.65%) |
Apr 26, 2013 | 59.62 | 60.05 | 59.66 | 59.86 | 4,677,967 | +0.20(+0.34%) |
Apr 25, 2013 | 59.05 | 59.98 | 58.79 | 59.66 | 6,908,925 | +1.34(+2.30%) |
Apr 24, 2013 | 58.53 | 58.62 | 58.05 | 58.32 | 6,281,889 | -0.17(-0.29%) |
Apr 23, 2013 | 58.23 | 58.66 | 57.98 | 58.49 | 5,339,695 | +0.34(+0.58%) |
Apr 22, 2013 | 57.98 | 58.27 | 57.44 | 58.15 | 4,882,986 | +0.19(+0.33%) |
Apr 19, 2013 | 57.74 | 58.27 | 57.56 | 57.96 | 4,460,259 | +0.43(+0.75%) |
Apr 18, 2013 | 58.00 | 58.10 | 57.23 | 57.53 | 5,997,644 | -0.10(-0.18%) |
Apr 17, 2013 | 57.89 | 57.97 | 57.33 | 57.63 | 4,460,193 | -0.49(-0.84%) |
Apr 16, 2013 | 57.88 | 58.13 | 57.62 | 58.12 | 3,388,155 | +0.57(+0.98%) |
Apr 15, 2013 | 58.65 | 58.73 | 57.53 | 57.56 | 5,265,285 | -1.21(-2.06%) |
Apr 12, 2013 | 58.77 | 58.93 | 58.58 | 58.76 | 3,568,833 | -0.13(-0.21%) |
Apr 11, 2013 | 59.13 | 59.21 | 58.79 | 58.89 | 5,424,003 | -0.17(-0.28%) |
Apr 10, 2013 | 58.48 | 59.24 | 58.44 | 59.06 | 4,936,439 | +0.71(+1.21%) |
Apr 09, 2013 | 58.32 | 58.54 | 57.95 | 58.35 | 4,531,015 | +0.22(+0.38%) |
Apr 08, 2013 | 58.38 | 58.46 | 57.86 | 58.13 | 4,378,565 | -0.22(-0.37%) |
Apr 05, 2013 | 57.84 | 58.42 | 57.50 | 58.35 | 4,340,615 | -0.09(-0.16%) |
Apr 04, 2013 | 58.29 | 58.57 | 58.16 | 58.44 | 3,909,830 | +0.24(+0.41%) |
Apr 03, 2013 | 58.67 | 58.72 | 58.05 | 58.20 | 5,743,242 | -0.41(-0.70%) |
Apr 02, 2013 | 58.55 | 58.91 | 58.44 | 58.61 | 5,917,728 | -0.38(-0.65%) |
Apr 01, 2013 | 59.93 | 60.03 | 58.90 | 58.99 | 4,238,315 | -1.00(-1.66%) |
Mar 28, 2013 | 59.48 | 60.01 | 59.37 | 59.99 | 5,010,158 | +0.33(+0.55%) |
Mar 27, 2013 | 59.25 | 59.74 | 59.12 | 59.67 | 3,740,130 | +0.27(+0.46%) |
Mar 26, 2013 | 59.26 | 59.42 | 59.03 | 59.39 | 4,560,241 | +0.30(+0.51%) |
Mar 25, 2013 | 59.35 | 59.39 | 58.74 | 59.09 | 5,842,218 | -0.10(-0.18%) |
Mar 22, 2013 | 58.18 | 59.27 | 58.16 | 59.20 | 6,684,961 | +1.23(+2.12%) |
Mar 21, 2013 | 58.52 | 58.77 | 57.74 | 57.97 | 8,340,948 | -0.72(-1.23%) |
Mar 20, 2013 | 58.79 | 59.34 | 58.55 | 58.69 | 7,567,704 | -0.73(-1.23%) |
Mar 19, 2013 | 59.76 | 59.96 | 59.24 | 59.42 | 5,212,194 | -0.24(-0.41%) |
Mar 18, 2013 | 59.23 | 59.80 | 59.08 | 59.67 | 4,831,293 | -0.03(-0.05%) |
Mar 15, 2013 | 59.47 | 59.83 | 59.35 | 59.69 | 7,187,504 | -0.11(-0.19%) |
Mar 14, 2013 | 59.52 | 59.85 | 59.49 | 59.81 | 4,889,446 | +0.31(+0.53%) |
Mar 13, 2013 | 59.04 | 59.59 | 59.00 | 59.49 | 4,131,731 | +0.45(+0.77%) |
Mar 12, 2013 | 59.23 | 59.33 | 58.75 | 59.04 | 3,584,435 | -0.10(-0.18%) |
Mar 11, 2013 | 58.90 | 59.33 | 58.90 | 59.14 | 4,001,734 | +0.17(+0.28%) |
Mar 08, 2013 | 59.16 | 59.19 | 58.83 | 58.97 | 3,188,815 | +0.10(+0.17%) |
Mar 07, 2013 | 58.97 | 59.12 | 58.65 | 58.88 | 3,443,208 | -0.09(-0.15%) |
Mar 06, 2013 | 59.03 | 59.18 | 58.81 | 58.97 | 4,613,048 | +0.25(+0.43%) |
Mar 05, 2013 | 58.13 | 58.99 | 58.05 | 58.72 | 5,127,866 | +0.80(+1.37%) |
Mar 04, 2013 | 57.86 | 57.93 | 57.55 | 57.92 | 3,921,128 | +0.04(+0.07%) |