Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.87 | 60.87 | 60.38 | 60.67 | 596,147 | -0.26(-0.43%) |
May 30, 2013 | 60.78 | 60.93 | 60.63 | 60.93 | 695,653 | +0.25(+0.41%) |
May 29, 2013 | 61.05 | 61.05 | 60.60 | 60.68 | 759,285 | -0.41(-0.67%) |
May 28, 2013 | 61.35 | 61.36 | 61.06 | 61.09 | 624,207 | -0.16(-0.26%) |
May 24, 2013 | 61.33 | 61.33 | 61.19 | 61.25 | 213,584 | -0.01(-0.02%) |
May 23, 2013 | 61.36 | 61.36 | 61.11 | 61.26 | 351,497 | -0.06(-0.09%) |
May 22, 2013 | 61.47 | 61.53 | 61.26 | 61.31 | 362,877 | -0.12(-0.20%) |
May 21, 2013 | 61.43 | 61.45 | 61.37 | 61.44 | 350,023 | +0.07(+0.11%) |
May 20, 2013 | 61.47 | 61.49 | 61.34 | 61.37 | 498,576 | -0.03(-0.06%) |
May 17, 2013 | 61.45 | 61.48 | 61.38 | 61.40 | 487,506 | -0.02(-0.04%) |
May 16, 2013 | 61.48 | 61.52 | 61.39 | 61.42 | 233,693 | +0.05(+0.08%) |
May 15, 2013 | 61.29 | 61.39 | 61.29 | 61.38 | 2,097,342 | -0.08(-0.12%) |
May 13, 2013 | 61.58 | 61.58 | 61.42 | 61.45 | 394,006 | -0.09(-0.14%) |
May 10, 2013 | 61.57 | 61.57 | 61.46 | 61.54 | 492,656 | +0.08(+0.13%) |
May 09, 2013 | 61.60 | 61.60 | 61.43 | 61.46 | 379,726 | -0.08(-0.12%) |
May 08, 2013 | 61.58 | 61.60 | 61.52 | 61.53 | 181,621 | +0.08(+0.13%) |
May 07, 2013 | 61.49 | 61.51 | 61.43 | 61.46 | 335,853 | +0.05(+0.09%) |
May 06, 2013 | 61.46 | 61.46 | 61.37 | 61.40 | 218,386 | +0.09(+0.14%) |
May 03, 2013 | 61.42 | 61.38 | 61.31 | 61.31 | 324,689 | -0.01(-0.02%) |
May 02, 2013 | 61.27 | 61.44 | 61.26 | 61.33 | 423,603 | +0.10(+0.16%) |
May 01, 2013 | 61.26 | 61.29 | 61.18 | 61.23 | 606,058 | +0.03(+0.05%) |
Apr 30, 2013 | 61.20 | 61.23 | 61.12 | 61.20 | 553,271 | -0.14(-0.24%) |
Apr 29, 2013 | 61.35 | 61.36 | 61.19 | 61.34 | 449,913 | +0.18(+0.29%) |
Apr 26, 2013 | 61.29 | 61.19 | 61.12 | 61.16 | 164,234 | +0.05(+0.07%) |
Apr 25, 2013 | 61.29 | 61.29 | 61.09 | 61.12 | 189,410 | +0.04(+0.07%) |
Apr 24, 2013 | 61.11 | 61.15 | 61.04 | 61.08 | 570,557 | +0.02(+0.04%) |
Apr 23, 2013 | 61.11 | 61.11 | 61.00 | 61.05 | 303,715 | +0.05(+0.09%) |
Apr 22, 2013 | 60.90 | 61.04 | 60.90 | 61.00 | 886,375 | +0.10(+0.16%) |
Apr 19, 2013 | 60.90 | 60.92 | 60.86 | 60.90 | 544,541 | +0.03(+0.05%) |
Apr 18, 2013 | 60.90 | 60.91 | 60.81 | 60.88 | 185,519 | -0.05(-0.08%) |
Apr 17, 2013 | 60.93 | 61.00 | 60.79 | 60.92 | 253,243 | -0.01(-0.01%) |
Apr 16, 2013 | 60.87 | 60.96 | 60.82 | 60.93 | 232,830 | +0.13(+0.21%) |
Apr 15, 2013 | 60.90 | 60.93 | 60.72 | 60.80 | 176,162 | -0.11(-0.18%) |
Apr 12, 2013 | 60.90 | 60.92 | 60.86 | 60.91 | 151,646 | +0.01(+0.01%) |
Apr 11, 2013 | 60.87 | 60.92 | 60.82 | 60.90 | 982,324 | +0.09(+0.14%) |
Apr 10, 2013 | 60.75 | 60.85 | 60.73 | 60.82 | 310,836 | +0.08(+0.12%) |
Apr 09, 2013 | 60.74 | 60.75 | 60.68 | 60.74 | 496,340 | +0.06(+0.10%) |
Apr 08, 2013 | 60.64 | 60.70 | 60.62 | 60.68 | 1,858,619 | +0.03(+0.06%) |
Apr 05, 2013 | 60.64 | 60.66 | 60.57 | 60.65 | 942,166 | +0.02(+0.04%) |
Apr 04, 2013 | 60.56 | 60.65 | 60.53 | 60.63 | 7,863,268 | +0.06(+0.11%) |
Apr 03, 2013 | 60.61 | 60.61 | 60.50 | 60.56 | 571,045 | +0.00(+0.00%) |
Apr 02, 2013 | 60.57 | 60.61 | 60.41 | 60.56 | 371,086 | +0.03(+0.06%) |
Apr 01, 2013 | 60.56 | 60.57 | 60.46 | 60.53 | 237,069 | +0.01(+0.02%) |
Mar 28, 2013 | 60.58 | 60.58 | 60.42 | 60.52 | 216,054 | -0.20(-0.33%) |
Mar 27, 2013 | 60.70 | 60.75 | 60.66 | 60.72 | 306,144 | +0.03(+0.05%) |
Mar 26, 2013 | 60.70 | 60.75 | 60.67 | 60.69 | 220,975 | +0.00(+0.00%) |
Mar 25, 2013 | 60.71 | 60.76 | 60.67 | 60.69 | 219,905 | +0.03(+0.05%) |
Mar 22, 2013 | 60.68 | 60.69 | 60.63 | 60.66 | 214,327 | +0.03(+0.06%) |
Mar 21, 2013 | 60.69 | 60.70 | 60.60 | 60.63 | 278,153 | -0.01(-0.02%) |
Mar 20, 2013 | 60.64 | 60.70 | 60.59 | 60.64 | 196,090 | +0.08(+0.12%) |
Mar 19, 2013 | 60.61 | 60.68 | 60.56 | 60.56 | 253,191 | -0.08(-0.12%) |
Mar 18, 2013 | 60.64 | 60.67 | 60.57 | 60.64 | 202,337 | +0.02(+0.03%) |
Mar 15, 2013 | 60.61 | 60.67 | 60.61 | 60.62 | 175,847 | +0.03(+0.05%) |
Mar 14, 2013 | 60.61 | 60.61 | 60.56 | 60.59 | 248,244 | +0.03(+0.06%) |
Mar 13, 2013 | 60.58 | 60.58 | 60.52 | 60.56 | 180,468 | +0.02(+0.04%) |
Mar 12, 2013 | 60.55 | 60.57 | 60.49 | 60.53 | 152,843 | +0.02(+0.03%) |
Mar 11, 2013 | 60.48 | 60.54 | 60.46 | 60.52 | 194,088 | +0.03(+0.06%) |
Mar 08, 2013 | 60.52 | 60.52 | 60.44 | 60.48 | 213,531 | +0.04(+0.07%) |
Mar 07, 2013 | 60.47 | 60.54 | 60.41 | 60.44 | 216,273 | -0.03(-0.05%) |
Mar 06, 2013 | 60.48 | 60.49 | 60.41 | 60.47 | 223,850 | +0.03(+0.05%) |
Mar 05, 2013 | 60.35 | 60.46 | 60.33 | 60.44 | 701,062 | +0.14(+0.23%) |
Mar 04, 2013 | 60.27 | 60.36 | 60.22 | 60.30 | 314,826 | +0.07(+0.12%) |