Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.96 | 61.72 | 60.80 | 60.81 | 40,849 | -0.61(-1.00%) |
May 30, 2013 | 61.40 | 61.85 | 61.37 | 61.42 | 387,150 | +0.21(+0.35%) |
May 29, 2013 | 62.05 | 62.05 | 60.91 | 61.21 | 85,063 | -1.05(-1.69%) |
May 28, 2013 | 63.38 | 63.52 | 62.25 | 62.27 | 267,541 | -0.50(-0.80%) |
May 24, 2013 | 62.77 | 62.77 | 62.41 | 62.77 | 22,477 | -0.31(-0.49%) |
May 23, 2013 | 62.01 | 63.08 | 61.68 | 63.08 | 65,571 | +0.39(+0.62%) |
May 22, 2013 | 63.78 | 64.08 | 62.42 | 62.69 | 58,896 | -1.05(-1.65%) |
May 21, 2013 | 63.65 | 64.18 | 63.63 | 63.75 | 87,970 | -0.01(-0.01%) |
May 20, 2013 | 64.23 | 64.25 | 63.71 | 63.75 | 138,411 | -0.49(-0.76%) |
May 17, 2013 | 64.10 | 64.27 | 63.87 | 64.24 | 34,251 | +0.22(+0.34%) |
May 16, 2013 | 64.30 | 64.34 | 63.93 | 64.02 | 75,923 | -0.32(-0.50%) |
May 15, 2013 | 63.93 | 64.52 | 63.93 | 64.34 | 51,664 | +1.05(+1.65%) |
May 13, 2013 | 63.74 | 63.74 | 63.28 | 63.30 | 66,522 | -0.42(-0.65%) |
May 10, 2013 | 63.42 | 63.71 | 63.29 | 63.71 | 27,437 | +0.57(+0.91%) |
May 09, 2013 | 63.81 | 63.81 | 63.14 | 63.14 | 55,875 | -0.71(-1.11%) |
May 08, 2013 | 63.20 | 63.89 | 63.20 | 63.85 | 65,154 | +0.61(+0.96%) |
May 07, 2013 | 62.75 | 63.27 | 62.72 | 63.24 | 50,125 | +0.67(+1.07%) |
May 06, 2013 | 63.26 | 63.26 | 62.52 | 62.57 | 164,223 | -0.25(-0.40%) |
May 03, 2013 | 63.39 | 63.52 | 62.72 | 62.83 | 56,220 | +0.22(+0.35%) |
May 02, 2013 | 62.41 | 62.76 | 62.23 | 62.60 | 58,239 | +0.31(+0.49%) |
May 01, 2013 | 63.29 | 63.32 | 62.21 | 62.30 | 126,299 | -0.87(-1.37%) |
Apr 30, 2013 | 63.00 | 63.27 | 62.87 | 63.16 | 47,614 | +0.27(+0.43%) |
Apr 29, 2013 | 62.91 | 62.91 | 62.68 | 62.90 | 539,470 | +0.26(+0.42%) |
Apr 26, 2013 | 62.77 | 62.78 | 62.46 | 62.63 | 17,753 | -0.14(-0.23%) |
Apr 25, 2013 | 62.15 | 62.94 | 62.09 | 62.78 | 111,164 | +1.10(+1.79%) |
Apr 24, 2013 | 62.56 | 62.56 | 61.27 | 61.68 | 186,067 | -1.13(-1.80%) |
Apr 23, 2013 | 62.83 | 62.83 | 62.24 | 62.81 | 62,443 | +0.54(+0.86%) |
Apr 22, 2013 | 62.50 | 62.50 | 61.59 | 62.27 | 225,629 | +0.31(+0.50%) |
Apr 19, 2013 | 61.28 | 61.99 | 61.27 | 61.97 | 33,989 | +0.89(+1.46%) |
Apr 18, 2013 | 61.13 | 61.47 | 60.98 | 61.08 | 20,584 | +0.61(+1.02%) |
Apr 17, 2013 | 61.18 | 61.18 | 60.36 | 60.46 | 157,964 | -0.83(-1.36%) |
Apr 16, 2013 | 61.27 | 61.55 | 61.09 | 61.30 | 69,010 | +0.17(+0.28%) |
Apr 15, 2013 | 61.90 | 61.90 | 60.94 | 61.12 | 288,304 | -0.77(-1.25%) |
Apr 12, 2013 | 61.24 | 61.90 | 60.92 | 61.90 | 1,136,702 | +0.78(+1.27%) |
Apr 11, 2013 | 60.69 | 61.29 | 60.69 | 61.12 | 32,333 | +0.35(+0.58%) |
Apr 10, 2013 | 60.29 | 60.87 | 60.07 | 60.76 | 51,731 | +0.80(+1.34%) |
Apr 09, 2013 | 59.88 | 60.09 | 59.61 | 59.96 | 32,103 | +0.26(+0.44%) |
Apr 08, 2013 | 59.31 | 59.75 | 59.14 | 59.70 | 90,020 | +0.51(+0.86%) |
Apr 05, 2013 | 59.09 | 59.30 | 58.32 | 59.19 | 59,263 | +0.29(+0.49%) |
Apr 04, 2013 | 58.45 | 58.91 | 58.45 | 58.90 | 28,046 | +0.47(+0.81%) |
Apr 03, 2013 | 58.95 | 59.00 | 58.29 | 58.43 | 37,287 | -0.19(-0.32%) |
Apr 02, 2013 | 58.65 | 58.97 | 58.54 | 58.62 | 69,101 | +0.15(+0.26%) |
Apr 01, 2013 | 58.46 | 58.62 | 58.28 | 58.47 | 71,756 | +0.12(+0.20%) |
Mar 28, 2013 | 58.06 | 58.51 | 57.94 | 58.35 | 423,422 | +0.39(+0.67%) |
Mar 27, 2013 | 58.02 | 58.19 | 57.84 | 57.96 | 57,317 | -0.38(-0.65%) |
Mar 26, 2013 | 58.41 | 58.57 | 58.14 | 58.34 | 60,603 | +0.23(+0.39%) |
Mar 25, 2013 | 58.17 | 58.34 | 57.89 | 58.11 | 19,668 | +0.03(+0.05%) |
Mar 22, 2013 | 57.91 | 58.19 | 57.86 | 58.08 | 41,351 | +0.33(+0.58%) |
Mar 21, 2013 | 57.99 | 57.99 | 57.36 | 57.75 | 58,763 | -0.15(-0.26%) |
Mar 20, 2013 | 57.91 | 58.10 | 57.81 | 57.90 | 41,262 | +0.02(+0.04%) |
Mar 19, 2013 | 57.95 | 58.02 | 57.58 | 57.88 | 39,114 | +0.16(+0.27%) |
Mar 18, 2013 | 57.36 | 57.96 | 57.19 | 57.72 | 33,101 | +0.03(+0.05%) |
Mar 15, 2013 | 58.20 | 58.20 | 57.55 | 57.69 | 21,001 | -0.42(-0.72%) |
Mar 14, 2013 | 57.91 | 58.10 | 57.84 | 58.10 | 45,169 | +0.38(+0.67%) |
Mar 13, 2013 | 57.91 | 57.91 | 57.59 | 57.72 | 25,728 | -0.07(-0.12%) |
Mar 12, 2013 | 57.60 | 57.91 | 57.55 | 57.79 | 35,654 | +0.19(+0.33%) |
Mar 11, 2013 | 57.66 | 57.66 | 57.39 | 57.60 | 36,475 | -0.07(-0.12%) |
Mar 08, 2013 | 57.36 | 57.73 | 57.36 | 57.67 | 35,298 | +0.38(+0.67%) |
Mar 07, 2013 | 57.17 | 57.29 | 57.03 | 57.29 | 25,790 | +0.21(+0.37%) |
Mar 06, 2013 | 57.29 | 57.35 | 56.95 | 57.07 | 121,166 | -0.05(-0.08%) |
Mar 05, 2013 | 57.17 | 57.27 | 56.98 | 57.12 | 57,520 | +0.34(+0.60%) |
Mar 04, 2013 | 56.33 | 56.80 | 56.33 | 56.78 | 57,599 | +0.42(+0.75%) |