Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.22 | 70.57 | 69.74 | 69.74 | 1,522,137 | -0.82(-1.17%) |
May 30, 2013 | 70.32 | 70.78 | 70.26 | 70.57 | 1,499,977 | +0.44(+0.63%) |
May 29, 2013 | 70.45 | 70.60 | 69.54 | 70.12 | 1,402,523 | -0.73(-1.03%) |
May 28, 2013 | 70.98 | 71.60 | 70.36 | 70.85 | 1,635,892 | +0.83(+1.19%) |
May 24, 2013 | 69.65 | 70.06 | 69.23 | 70.02 | 1,461,437 | +0.05(+0.07%) |
May 23, 2013 | 69.29 | 70.01 | 69.11 | 69.97 | 1,857,173 | +0.00(+0.00%) |
May 22, 2013 | 71.33 | 71.96 | 69.57 | 69.97 | 2,061,776 | -1.20(-1.69%) |
May 21, 2013 | 71.20 | 71.37 | 70.95 | 71.17 | 460,289 | -0.02(-0.03%) |
May 20, 2013 | 70.70 | 71.41 | 70.70 | 71.20 | 3,410,826 | +0.36(+0.50%) |
May 17, 2013 | 70.43 | 70.91 | 70.42 | 70.84 | 1,192,089 | +0.70(+1.00%) |
May 16, 2013 | 70.26 | 70.56 | 69.96 | 70.14 | 1,923,709 | -0.23(-0.32%) |
May 15, 2013 | 70.01 | 70.65 | 69.87 | 70.36 | 1,328,190 | +1.02(+1.47%) |
May 13, 2013 | 69.48 | 69.62 | 69.21 | 69.35 | 1,276,693 | -0.25(-0.36%) |
May 10, 2013 | 69.26 | 69.61 | 69.18 | 69.60 | 642,244 | +0.41(+0.60%) |
May 09, 2013 | 69.45 | 69.50 | 68.98 | 69.19 | 745,880 | -0.29(-0.42%) |
May 08, 2013 | 69.10 | 69.52 | 68.98 | 69.48 | 1,268,556 | +0.18(+0.26%) |
May 07, 2013 | 68.76 | 69.30 | 68.50 | 69.30 | 820,217 | +0.63(+0.92%) |
May 06, 2013 | 68.29 | 68.73 | 68.19 | 68.67 | 957,643 | +0.46(+0.68%) |
May 03, 2013 | 67.97 | 68.57 | 67.10 | 68.21 | 944,469 | +1.11(+1.65%) |
May 02, 2013 | 66.48 | 67.21 | 66.34 | 67.10 | 1,189,464 | +1.03(+1.57%) |
May 01, 2013 | 67.56 | 67.58 | 66.00 | 66.07 | 2,425,835 | -1.67(-2.47%) |
Apr 30, 2013 | 67.33 | 67.75 | 67.04 | 67.74 | 1,643,257 | +0.46(+0.68%) |
Apr 29, 2013 | 67.09 | 67.41 | 66.86 | 67.28 | 1,488,302 | +0.54(+0.81%) |
Apr 26, 2013 | 67.03 | 67.18 | 66.66 | 66.74 | 2,988,324 | -0.44(-0.66%) |
Apr 25, 2013 | 66.97 | 67.56 | 66.97 | 67.18 | 953,418 | +0.27(+0.40%) |
Apr 24, 2013 | 66.46 | 67.00 | 66.29 | 66.91 | 1,517,163 | +0.48(+0.72%) |
Apr 23, 2013 | 65.84 | 66.45 | 65.67 | 66.44 | 1,942,702 | +1.09(+1.67%) |
Apr 22, 2013 | 65.39 | 65.50 | 64.21 | 65.35 | 1,442,388 | +0.12(+0.19%) |
Apr 19, 2013 | 64.79 | 65.27 | 64.22 | 65.23 | 1,016,706 | +0.74(+1.14%) |
Apr 18, 2013 | 64.81 | 64.96 | 64.14 | 64.49 | 2,583,492 | -0.15(-0.22%) |
Apr 17, 2013 | 65.53 | 65.53 | 64.17 | 64.64 | 2,165,233 | -1.27(-1.92%) |
Apr 16, 2013 | 65.42 | 66.00 | 65.15 | 65.90 | 1,880,420 | +1.05(+1.62%) |
Apr 15, 2013 | 67.08 | 67.12 | 64.64 | 64.85 | 2,061,498 | -2.60(-3.86%) |
Apr 12, 2013 | 67.52 | 67.70 | 67.02 | 67.46 | 2,315,317 | -0.32(-0.48%) |
Apr 11, 2013 | 67.68 | 68.13 | 67.61 | 67.78 | 1,762,733 | +0.10(+0.14%) |
Apr 10, 2013 | 66.75 | 67.83 | 66.70 | 67.68 | 1,153,733 | +1.14(+1.71%) |
Apr 09, 2013 | 66.80 | 66.97 | 66.42 | 66.54 | 1,634,057 | -0.21(-0.31%) |
Apr 08, 2013 | 66.11 | 66.75 | 65.82 | 66.75 | 2,889,988 | +0.64(+0.97%) |
Apr 05, 2013 | 65.19 | 66.13 | 65.11 | 66.11 | 3,190,027 | -0.04(-0.06%) |
Apr 04, 2013 | 65.65 | 66.18 | 65.46 | 66.16 | 2,088,665 | +0.54(+0.83%) |
Apr 03, 2013 | 66.80 | 66.80 | 65.49 | 65.61 | 1,523,105 | -0.99(-1.48%) |
Apr 02, 2013 | 67.42 | 67.49 | 66.46 | 66.60 | 1,052,918 | -0.40(-0.59%) |
Apr 01, 2013 | 67.75 | 67.85 | 66.62 | 67.00 | 1,952,625 | -0.72(-1.06%) |
Mar 28, 2013 | 67.88 | 67.99 | 67.67 | 67.71 | 1,124,871 | -0.15(-0.23%) |
Mar 27, 2013 | 67.33 | 67.90 | 67.15 | 67.87 | 1,137,915 | +0.09(+0.13%) |
Mar 26, 2013 | 67.87 | 67.97 | 67.50 | 67.78 | 1,108,003 | +0.21(+0.31%) |
Mar 25, 2013 | 67.70 | 68.09 | 67.17 | 67.57 | 1,274,501 | +0.12(+0.18%) |
Mar 22, 2013 | 67.62 | 67.66 | 67.37 | 67.45 | 788,776 | +0.09(+0.13%) |
Mar 21, 2013 | 67.39 | 67.74 | 67.14 | 67.36 | 1,389,188 | -0.51(-0.75%) |
Mar 20, 2013 | 67.66 | 67.89 | 67.60 | 67.87 | 978,900 | +0.52(+0.78%) |
Mar 19, 2013 | 67.70 | 67.90 | 66.82 | 67.35 | 1,459,352 | -0.26(-0.38%) |
Mar 18, 2013 | 67.27 | 67.83 | 67.07 | 67.60 | 3,564,565 | -0.39(-0.57%) |
Mar 15, 2013 | 67.84 | 68.12 | 67.68 | 67.99 | 711,086 | +0.10(+0.15%) |
Mar 14, 2013 | 67.28 | 67.89 | 67.26 | 67.89 | 1,426,636 | +0.76(+1.13%) |
Mar 13, 2013 | 66.87 | 67.22 | 66.70 | 67.13 | 1,535,798 | +0.29(+0.43%) |
Mar 12, 2013 | 66.82 | 67.05 | 66.65 | 66.84 | 1,751,286 | -0.14(-0.22%) |
Mar 11, 2013 | 66.73 | 67.07 | 66.73 | 66.98 | 494,332 | -0.05(-0.07%) |
Mar 08, 2013 | 67.06 | 67.14 | 66.60 | 67.03 | 2,056,887 | +0.50(+0.75%) |
Mar 07, 2013 | 66.27 | 66.57 | 66.16 | 66.53 | 2,233,759 | +0.31(+0.47%) |
Mar 06, 2013 | 66.24 | 66.32 | 66.01 | 66.22 | 1,837,652 | +0.16(+0.24%) |
Mar 05, 2013 | 65.73 | 66.21 | 65.73 | 66.06 | 887,411 | +0.66(+1.01%) |
Mar 04, 2013 | 65.20 | 65.45 | 64.78 | 65.40 | 1,459,798 | +0.06(+0.10%) |