Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.76 | 67.10 | 65.76 | 66.35 | 70,798 | -0.11(-0.16%) |
May 30, 2013 | 65.18 | 66.48 | 64.79 | 66.46 | 72,649 | +1.44(+2.21%) |
May 29, 2013 | 65.79 | 66.30 | 64.39 | 65.02 | 104,296 | -1.34(-2.01%) |
May 28, 2013 | 66.65 | 66.97 | 65.38 | 66.36 | 117,595 | +0.79(+1.20%) |
May 24, 2013 | 65.73 | 66.54 | 65.40 | 65.57 | 0 | -0.49(-0.74%) |
May 23, 2013 | 65.41 | 66.61 | 65.39 | 66.06 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.54 | 67.93 | 65.69 | 66.16 | 0 | -1.44(-2.14%) |
May 21, 2013 | 67.69 | 68.04 | 66.62 | 67.60 | 0 | -0.09(-0.13%) |
May 20, 2013 | 67.54 | 68.11 | 67.27 | 67.69 | 0 | -0.28(-0.41%) |
May 17, 2013 | 66.52 | 67.98 | 66.23 | 67.97 | 0 | +1.91(+2.88%) |
May 16, 2013 | 64.76 | 66.30 | 64.76 | 66.07 | 83,393 | +1.06(+1.62%) |
May 15, 2013 | 64.17 | 65.11 | 63.57 | 65.01 | 0 | +1.20(+1.88%) |
May 13, 2013 | 63.25 | 63.82 | 63.15 | 63.81 | 0 | +0.33(+0.52%) |
May 10, 2013 | 63.18 | 63.61 | 62.92 | 63.48 | 0 | +0.47(+0.74%) |
May 09, 2013 | 62.97 | 63.43 | 62.81 | 63.01 | 0 | -0.23(-0.37%) |
May 08, 2013 | 63.04 | 63.37 | 62.62 | 63.25 | 0 | -0.08(-0.13%) |
May 07, 2013 | 63.21 | 63.79 | 62.82 | 63.33 | 0 | +0.41(+0.64%) |
May 06, 2013 | 61.69 | 63.10 | 61.50 | 62.92 | 0 | +1.11(+1.79%) |
May 03, 2013 | 62.17 | 63.35 | 61.57 | 61.82 | 0 | +0.26(+0.42%) |
May 02, 2013 | 61.67 | 62.20 | 61.22 | 61.55 | 0 | +0.06(+0.10%) |
May 01, 2013 | 62.86 | 62.86 | 60.92 | 61.49 | 183,820 | -1.37(-2.18%) |
Apr 30, 2013 | 62.01 | 63.26 | 61.62 | 62.86 | 0 | +2.54(+4.21%) |
Apr 29, 2013 | 60.47 | 60.47 | 59.83 | 60.32 | 69,886 | +0.29(+0.48%) |
Apr 26, 2013 | 60.25 | 60.32 | 60.01 | 60.03 | 51,614 | -0.29(-0.48%) |
Apr 25, 2013 | 59.79 | 60.92 | 59.70 | 60.32 | 71,396 | +0.57(+0.95%) |
Apr 24, 2013 | 60.07 | 60.10 | 59.59 | 59.75 | 71,350 | -0.19(-0.32%) |
Apr 23, 2013 | 59.24 | 60.04 | 59.08 | 59.94 | 89,944 | +1.35(+2.30%) |
Apr 22, 2013 | 58.80 | 58.82 | 57.99 | 58.59 | 73,702 | -0.17(-0.29%) |
Apr 19, 2013 | 58.33 | 59.15 | 57.95 | 58.76 | 64,433 | +0.56(+0.96%) |
Apr 18, 2013 | 59.51 | 59.63 | 58.02 | 58.21 | 128,863 | -1.02(-1.72%) |
Apr 17, 2013 | 59.76 | 59.79 | 58.88 | 59.22 | 163,907 | -0.92(-1.53%) |
Apr 16, 2013 | 58.43 | 60.31 | 58.43 | 60.14 | 164,178 | +2.67(+4.65%) |
Apr 15, 2013 | 59.77 | 60.06 | 56.65 | 57.47 | 187,769 | -2.90(-4.80%) |
Apr 12, 2013 | 60.46 | 60.59 | 59.90 | 60.37 | 78,148 | -0.25(-0.42%) |
Apr 11, 2013 | 59.56 | 60.73 | 59.54 | 60.62 | 76,843 | +1.20(+2.02%) |
Apr 10, 2013 | 59.78 | 61.29 | 58.36 | 59.42 | 309,348 | +2.57(+4.53%) |
Apr 09, 2013 | 57.12 | 57.81 | 56.67 | 56.85 | 96,625 | -0.33(-0.58%) |
Apr 08, 2013 | 57.90 | 58.06 | 56.76 | 57.18 | 79,387 | -0.42(-0.73%) |
Apr 05, 2013 | 56.77 | 58.07 | 56.74 | 57.60 | 65,857 | -0.22(-0.37%) |
Apr 04, 2013 | 57.62 | 57.85 | 56.87 | 57.82 | 118,386 | +0.19(+0.33%) |
Apr 03, 2013 | 59.30 | 59.30 | 57.61 | 57.63 | 68,792 | -1.75(-2.94%) |
Apr 02, 2013 | 60.13 | 60.32 | 59.09 | 59.38 | 39,320 | -0.42(-0.71%) |
Apr 01, 2013 | 60.95 | 61.19 | 59.13 | 59.80 | 78,538 | -1.29(-2.11%) |
Mar 28, 2013 | 61.22 | 61.38 | 60.82 | 61.09 | 95,563 | -0.12(-0.19%) |
Mar 27, 2013 | 60.76 | 61.35 | 60.49 | 61.20 | 28,273 | -0.10(-0.16%) |
Mar 26, 2013 | 61.59 | 61.94 | 61.10 | 61.30 | 44,659 | +0.10(+0.16%) |
Mar 25, 2013 | 61.45 | 62.11 | 60.68 | 61.20 | 39,937 | -0.14(-0.23%) |
Mar 22, 2013 | 61.09 | 61.68 | 60.56 | 61.35 | 60,759 | +0.37(+0.61%) |
Mar 21, 2013 | 60.95 | 61.30 | 60.50 | 60.98 | 84,290 | -0.40(-0.65%) |
Mar 20, 2013 | 61.37 | 61.82 | 60.92 | 61.37 | 117,118 | +0.20(+0.32%) |
Mar 19, 2013 | 61.46 | 61.49 | 60.01 | 61.18 | 89,473 | -0.03(-0.04%) |
Mar 18, 2013 | 61.00 | 61.65 | 60.74 | 61.20 | 48,498 | -0.64(-1.03%) |
Mar 15, 2013 | 61.65 | 62.01 | 61.47 | 61.84 | 113,814 | +0.13(+0.20%) |
Mar 14, 2013 | 61.35 | 61.86 | 60.89 | 61.72 | 92,106 | +0.59(+0.97%) |
Mar 13, 2013 | 60.56 | 61.45 | 60.54 | 61.12 | 53,796 | +0.48(+0.79%) |
Mar 12, 2013 | 61.15 | 61.28 | 60.02 | 60.65 | 84,313 | -0.57(-0.93%) |
Mar 11, 2013 | 60.61 | 61.24 | 60.35 | 61.21 | 50,793 | +0.24(+0.40%) |
Mar 08, 2013 | 60.56 | 61.14 | 60.28 | 60.97 | 45,063 | +1.04(+1.74%) |
Mar 07, 2013 | 59.73 | 59.99 | 59.35 | 59.92 | 43,103 | +0.17(+0.29%) |
Mar 06, 2013 | 59.61 | 59.81 | 59.12 | 59.75 | 42,803 | +0.21(+0.35%) |
Mar 05, 2013 | 59.09 | 59.88 | 58.93 | 59.55 | 74,736 | +0.76(+1.29%) |
Mar 04, 2013 | 59.47 | 59.72 | 58.12 | 58.79 | 81,921 | -1.02(-1.70%) |