Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.40 | 66.56 | 64.55 | 64.57 | 600,756 | -2.26(-3.38%) |
May 30, 2013 | 67.29 | 67.29 | 66.27 | 66.83 | 480,285 | -0.49(-0.72%) |
May 29, 2013 | 67.44 | 68.40 | 66.90 | 67.32 | 652,072 | -0.39(-0.57%) |
May 28, 2013 | 67.16 | 68.35 | 63.75 | 67.70 | 1,175,927 | +1.13(+1.70%) |
May 24, 2013 | 65.16 | 66.73 | 64.55 | 66.57 | 886,014 | +0.64(+0.96%) |
May 23, 2013 | 62.98 | 66.00 | 62.53 | 65.93 | 1,164,645 | +2.63(+4.16%) |
May 22, 2013 | 65.03 | 66.25 | 63.08 | 63.30 | 1,062,355 | -1.65(-2.54%) |
May 21, 2013 | 65.82 | 66.36 | 64.79 | 64.95 | 632,368 | -0.90(-1.37%) |
May 20, 2013 | 65.26 | 66.28 | 65.07 | 65.85 | 1,461,590 | +0.82(+1.26%) |
May 17, 2013 | 63.80 | 65.05 | 63.73 | 65.03 | 1,099,051 | +1.68(+2.64%) |
May 16, 2013 | 64.39 | 64.56 | 63.29 | 63.36 | 975,266 | -0.96(-1.49%) |
May 15, 2013 | 64.82 | 65.33 | 63.79 | 64.31 | 985,579 | -0.36(-0.56%) |
May 13, 2013 | 64.63 | 65.11 | 64.12 | 64.67 | 846,741 | -0.13(-0.20%) |
May 10, 2013 | 65.57 | 65.70 | 64.00 | 64.80 | 1,020,240 | -1.11(-1.69%) |
May 09, 2013 | 66.89 | 67.34 | 65.62 | 65.91 | 830,445 | -1.08(-1.60%) |
May 08, 2013 | 66.98 | 67.58 | 66.08 | 66.99 | 1,110,887 | +0.06(+0.10%) |
May 07, 2013 | 68.81 | 70.39 | 66.84 | 66.92 | 2,222,438 | -1.98(-2.88%) |
May 06, 2013 | 67.86 | 69.15 | 67.86 | 68.91 | 1,043,941 | +0.89(+1.31%) |
May 03, 2013 | 66.74 | 68.22 | 66.06 | 68.02 | 823,648 | +1.96(+2.96%) |
May 02, 2013 | 66.25 | 66.65 | 65.12 | 66.06 | 1,017,240 | -0.07(-0.11%) |
May 01, 2013 | 66.64 | 67.11 | 65.59 | 66.13 | 710,453 | -1.10(-1.64%) |
Apr 30, 2013 | 66.66 | 67.31 | 66.27 | 67.24 | 774,742 | +0.45(+0.67%) |
Apr 29, 2013 | 65.34 | 67.39 | 63.94 | 66.79 | 683,013 | +1.81(+2.79%) |
Apr 26, 2013 | 66.08 | 66.13 | 64.32 | 64.98 | 1,043,575 | -1.16(-1.75%) |
Apr 25, 2013 | 66.80 | 68.27 | 66.04 | 66.13 | 939,957 | -0.37(-0.55%) |
Apr 24, 2013 | 65.09 | 67.17 | 65.09 | 66.50 | 615,760 | +1.62(+2.49%) |
Apr 23, 2013 | 65.68 | 65.68 | 64.26 | 64.89 | 1,017,338 | -0.57(-0.87%) |
Apr 22, 2013 | 64.55 | 65.78 | 63.47 | 65.45 | 561,827 | +1.24(+1.93%) |
Apr 19, 2013 | 65.23 | 65.35 | 63.31 | 64.21 | 837,946 | -0.72(-1.10%) |
Apr 18, 2013 | 63.65 | 65.91 | 62.63 | 64.93 | 1,123,458 | +1.28(+2.01%) |
Apr 17, 2013 | 64.03 | 64.07 | 61.89 | 63.65 | 920,301 | -0.76(-1.18%) |
Apr 16, 2013 | 63.45 | 64.50 | 62.06 | 64.42 | 761,080 | +2.06(+3.30%) |
Apr 15, 2013 | 65.90 | 65.90 | 62.05 | 62.36 | 1,116,069 | -4.10(-6.17%) |
Apr 12, 2013 | 66.47 | 66.78 | 64.87 | 66.46 | 1,005,856 | -0.68(-1.01%) |
Apr 11, 2013 | 66.73 | 67.25 | 65.95 | 67.14 | 592,643 | +0.50(+0.74%) |
Apr 10, 2013 | 66.93 | 67.30 | 65.98 | 66.64 | 787,959 | -0.25(-0.37%) |
Apr 09, 2013 | 66.13 | 67.06 | 65.12 | 66.89 | 776,318 | +1.04(+1.58%) |
Apr 08, 2013 | 65.24 | 66.02 | 64.71 | 65.85 | 657,654 | +0.72(+1.10%) |
Apr 05, 2013 | 63.13 | 65.77 | 62.87 | 65.13 | 886,286 | +1.08(+1.68%) |
Apr 04, 2013 | 63.08 | 64.09 | 62.52 | 64.06 | 958,197 | +0.80(+1.26%) |
Apr 03, 2013 | 65.99 | 66.52 | 62.87 | 63.26 | 1,181,523 | -2.46(-3.75%) |
Apr 02, 2013 | 68.03 | 68.19 | 65.29 | 65.72 | 885,013 | -1.87(-2.76%) |
Apr 01, 2013 | 68.02 | 68.61 | 67.15 | 67.59 | 831,097 | -1.73(-2.49%) |
Mar 28, 2013 | 69.60 | 69.99 | 69.06 | 69.31 | 684,407 | -0.28(-0.40%) |
Mar 27, 2013 | 68.97 | 70.05 | 68.97 | 69.59 | 571,641 | -0.31(-0.45%) |
Mar 26, 2013 | 70.24 | 70.32 | 69.46 | 69.90 | 798,279 | +0.10(+0.14%) |
Mar 25, 2013 | 69.72 | 70.44 | 69.23 | 69.80 | 796,548 | +0.07(+0.11%) |
Mar 22, 2013 | 68.94 | 69.75 | 68.83 | 69.73 | 1,225,692 | +1.47(+2.15%) |
Mar 21, 2013 | 68.33 | 69.04 | 67.48 | 68.26 | 1,155,066 | -0.65(-0.95%) |
Mar 20, 2013 | 70.20 | 70.32 | 67.99 | 68.91 | 1,750,743 | -1.73(-2.45%) |
Mar 19, 2013 | 72.00 | 72.06 | 70.20 | 70.64 | 795,488 | -1.18(-1.64%) |
Mar 18, 2013 | 71.10 | 73.22 | 70.39 | 71.81 | 1,101,514 | +0.06(+0.08%) |
Mar 15, 2013 | 70.89 | 72.80 | 70.64 | 71.76 | 2,216,579 | +1.14(+1.61%) |
Mar 14, 2013 | 68.15 | 70.75 | 68.09 | 70.62 | 1,239,160 | +2.60(+3.82%) |
Mar 13, 2013 | 66.26 | 68.64 | 66.15 | 68.02 | 1,390,137 | +1.75(+2.65%) |
Mar 12, 2013 | 65.67 | 66.64 | 65.37 | 66.26 | 937,426 | +0.43(+0.66%) |
Mar 11, 2013 | 64.55 | 65.89 | 63.80 | 65.83 | 832,091 | +0.96(+1.47%) |
Mar 08, 2013 | 62.37 | 65.00 | 62.08 | 64.88 | 1,272,141 | +2.87(+4.62%) |
Mar 07, 2013 | 59.81 | 62.08 | 59.72 | 62.01 | 774,193 | +2.28(+3.81%) |
Mar 06, 2013 | 59.89 | 60.17 | 59.40 | 59.73 | 917,166 | +0.14(+0.23%) |
Mar 05, 2013 | 59.06 | 59.93 | 58.95 | 59.59 | 911,167 | +1.09(+1.87%) |
Mar 04, 2013 | 59.99 | 60.13 | 57.99 | 58.50 | 1,017,388 | -1.65(-2.75%) |