Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.81 | 64.03 | 62.74 | 63.76 | 300,307 | +0.43(+0.68%) |
May 30, 2013 | 62.28 | 63.59 | 62.10 | 63.33 | 0 | +1.40(+2.25%) |
May 29, 2013 | 61.40 | 62.32 | 61.40 | 61.93 | 359,280 | -0.05(-0.09%) |
May 28, 2013 | 61.45 | 62.03 | 60.92 | 61.98 | 545,753 | +1.11(+1.82%) |
May 24, 2013 | 59.53 | 62.66 | 58.59 | 60.87 | 0 | -4.60(-7.03%) |
May 23, 2013 | 65.23 | 65.64 | 64.21 | 65.47 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.22 | 67.23 | 65.19 | 65.57 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.94 | 67.22 | 66.87 | 67.00 | 0 | +0.00(+0.00%) |
May 20, 2013 | 66.13 | 67.14 | 66.04 | 67.00 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.60 | 66.30 | 65.26 | 66.20 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.85 | 66.43 | 65.15 | 65.22 | 162,016 | -0.63(-0.95%) |
May 15, 2013 | 64.89 | 65.84 | 64.89 | 65.84 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.84 | 65.22 | 64.13 | 64.79 | 0 | -0.44(-0.67%) |
May 10, 2013 | 65.07 | 65.32 | 65.03 | 65.22 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.83 | 65.97 | 64.83 | 65.22 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.35 | 65.60 | 64.72 | 64.98 | 0 | -0.38(-0.57%) |
May 07, 2013 | 63.99 | 65.40 | 63.95 | 65.36 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.56 | 64.48 | 63.55 | 64.01 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.46 | 63.99 | 61.75 | 63.75 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.86 | 61.92 | 60.53 | 61.75 | 0 | +0.93(+1.53%) |
May 01, 2013 | 61.73 | 62.07 | 60.56 | 60.82 | 0 | -1.26(-2.03%) |
Apr 30, 2013 | 61.35 | 62.08 | 60.67 | 62.08 | 334,845 | +0.67(+1.09%) |
Apr 29, 2013 | 60.96 | 61.57 | 60.40 | 61.41 | 185,054 | +0.67(+1.10%) |
Apr 26, 2013 | 61.37 | 61.37 | 60.57 | 60.74 | 236,535 | -0.63(-1.02%) |
Apr 25, 2013 | 60.41 | 61.87 | 60.41 | 61.37 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.84 | 60.70 | 59.84 | 60.37 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 59.14 | 60.04 | 58.74 | 59.97 | 245,148 | +1.00(+1.70%) |
Apr 22, 2013 | 59.55 | 59.55 | 58.45 | 58.97 | 358,227 | -0.46(-0.77%) |
Apr 19, 2013 | 58.60 | 59.50 | 57.81 | 59.43 | 451,396 | +0.97(+1.67%) |
Apr 18, 2013 | 60.11 | 60.19 | 57.88 | 58.45 | 659,450 | -1.56(-2.60%) |
Apr 17, 2013 | 60.39 | 60.51 | 59.44 | 60.02 | 352,901 | -0.77(-1.26%) |
Apr 16, 2013 | 60.02 | 60.84 | 59.84 | 60.78 | 301,984 | +1.43(+2.41%) |
Apr 15, 2013 | 60.34 | 60.39 | 59.22 | 59.36 | 639,202 | -1.33(-2.19%) |
Apr 12, 2013 | 60.44 | 60.99 | 60.28 | 60.69 | 249,665 | -0.05(-0.09%) |
Apr 11, 2013 | 60.87 | 61.13 | 60.48 | 60.74 | 486,145 | -0.02(-0.03%) |
Apr 10, 2013 | 59.94 | 60.81 | 59.86 | 60.76 | 292,509 | +0.88(+1.48%) |
Apr 09, 2013 | 60.19 | 60.19 | 59.55 | 59.87 | 259,724 | -0.07(-0.12%) |
Apr 08, 2013 | 58.25 | 60.01 | 58.25 | 59.94 | 304,651 | +1.38(+2.35%) |
Apr 05, 2013 | 57.35 | 58.66 | 56.88 | 58.57 | 396,455 | +0.67(+1.16%) |
Apr 04, 2013 | 57.49 | 58.05 | 57.43 | 57.90 | 181,681 | +0.42(+0.73%) |
Apr 03, 2013 | 57.97 | 58.15 | 57.35 | 57.48 | 348,296 | -0.44(-0.76%) |
Apr 02, 2013 | 58.37 | 58.37 | 57.58 | 57.92 | 566,196 | -0.10(-0.17%) |
Apr 01, 2013 | 58.77 | 58.77 | 57.26 | 58.02 | 366,514 | -0.90(-1.53%) |
Mar 28, 2013 | 57.74 | 59.02 | 57.60 | 58.92 | 229,753 | +1.21(+2.09%) |
Mar 27, 2013 | 57.78 | 57.89 | 57.24 | 57.71 | 195,834 | -0.39(-0.68%) |
Mar 26, 2013 | 58.04 | 58.25 | 57.83 | 58.10 | 245,972 | +0.23(+0.40%) |
Mar 25, 2013 | 59.86 | 60.11 | 57.72 | 57.87 | 451,890 | -1.97(-3.30%) |
Mar 22, 2013 | 59.61 | 59.97 | 59.42 | 59.85 | 153,736 | +0.29(+0.48%) |
Mar 21, 2013 | 59.99 | 60.37 | 59.53 | 59.56 | 163,959 | -0.88(-1.46%) |
Mar 20, 2013 | 60.23 | 60.58 | 59.81 | 60.45 | 168,636 | +0.35(+0.58%) |
Mar 19, 2013 | 60.70 | 61.12 | 59.50 | 60.10 | 142,538 | -0.68(-1.12%) |
Mar 18, 2013 | 59.87 | 61.12 | 59.87 | 60.78 | 370,360 | +0.28(+0.46%) |
Mar 15, 2013 | 60.27 | 60.81 | 59.99 | 60.50 | 616,654 | +0.33(+0.55%) |
Mar 14, 2013 | 59.78 | 60.32 | 59.61 | 60.17 | 171,047 | +0.65(+1.10%) |
Mar 13, 2013 | 59.62 | 59.70 | 59.39 | 59.52 | 134,376 | -0.04(-0.08%) |
Mar 12, 2013 | 60.17 | 60.25 | 59.37 | 59.56 | 182,670 | -0.65(-1.08%) |
Mar 11, 2013 | 59.30 | 60.45 | 59.25 | 60.21 | 379,508 | +0.69(+1.16%) |
Mar 08, 2013 | 59.17 | 59.77 | 59.15 | 59.52 | 224,919 | +1.00(+1.71%) |
Mar 07, 2013 | 57.85 | 58.65 | 57.77 | 58.52 | 365,974 | +0.63(+1.10%) |
Mar 06, 2013 | 57.19 | 57.97 | 57.08 | 57.89 | 355,653 | +0.91(+1.60%) |
Mar 05, 2013 | 56.29 | 57.04 | 56.29 | 56.98 | 313,989 | +0.85(+1.51%) |
Mar 04, 2013 | 56.13 | 56.25 | 55.28 | 56.13 | 310,971 | -0.11(-0.19%) |