Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.38 | 62.44 | 60.90 | 60.90 | 1,055,453 | -1.85(-2.95%) |
May 30, 2013 | 62.61 | 63.34 | 62.39 | 62.75 | 1,088,359 | +0.43(+0.70%) |
May 29, 2013 | 61.71 | 62.39 | 61.29 | 62.31 | 1,468,824 | -0.11(-0.17%) |
May 28, 2013 | 63.03 | 63.51 | 62.36 | 62.42 | 999,877 | +0.23(+0.37%) |
May 24, 2013 | 62.31 | 62.95 | 61.78 | 62.19 | 790,642 | -0.53(-0.85%) |
May 23, 2013 | 62.56 | 62.98 | 61.66 | 62.72 | 751,449 | +0.00(+0.00%) |
May 22, 2013 | 64.06 | 64.52 | 62.39 | 62.72 | 709,373 | -1.41(-2.19%) |
May 21, 2013 | 63.91 | 64.78 | 63.77 | 64.13 | 687,273 | -0.34(-0.52%) |
May 20, 2013 | 63.85 | 64.66 | 63.72 | 64.47 | 897,066 | +0.39(+0.61%) |
May 17, 2013 | 64.61 | 64.70 | 62.80 | 64.08 | 1,503,095 | +1.77(+2.84%) |
May 16, 2013 | 62.59 | 62.96 | 62.22 | 62.31 | 759,564 | -0.23(-0.37%) |
May 15, 2013 | 61.92 | 62.55 | 61.48 | 62.54 | 679,972 | +0.59(+0.96%) |
May 13, 2013 | 61.95 | 62.16 | 61.59 | 61.94 | 691,670 | -0.14(-0.23%) |
May 10, 2013 | 62.00 | 62.47 | 61.40 | 62.08 | 822,426 | -0.19(-0.31%) |
May 09, 2013 | 62.42 | 62.72 | 62.08 | 62.28 | 1,075,024 | -0.19(-0.30%) |
May 08, 2013 | 62.52 | 62.72 | 61.97 | 62.47 | 1,206,409 | +0.07(+0.11%) |
May 07, 2013 | 62.13 | 62.57 | 61.68 | 62.39 | 908,848 | +0.61(+0.99%) |
May 06, 2013 | 61.98 | 62.24 | 61.54 | 61.78 | 1,209,323 | -0.21(-0.34%) |
May 03, 2013 | 61.16 | 62.65 | 61.11 | 62.00 | 1,556,139 | +1.66(+2.75%) |
May 02, 2013 | 59.62 | 60.49 | 58.91 | 60.34 | 1,571,060 | +1.00(+1.68%) |
May 01, 2013 | 59.88 | 60.21 | 59.00 | 59.34 | 1,421,330 | -1.04(-1.72%) |
Apr 30, 2013 | 60.39 | 60.71 | 59.85 | 60.38 | 1,273,607 | -0.01(-0.01%) |
Apr 29, 2013 | 60.43 | 60.58 | 59.59 | 60.39 | 1,005,256 | +0.41(+0.68%) |
Apr 26, 2013 | 60.23 | 60.22 | 59.57 | 59.98 | 751,309 | -0.22(-0.36%) |
Apr 25, 2013 | 60.42 | 61.25 | 59.85 | 60.20 | 1,336,320 | +0.18(+0.31%) |
Apr 24, 2013 | 59.04 | 60.76 | 58.80 | 60.01 | 1,645,102 | +1.19(+2.02%) |
Apr 23, 2013 | 58.23 | 58.88 | 57.65 | 58.83 | 1,117,886 | +0.80(+1.37%) |
Apr 22, 2013 | 57.28 | 58.30 | 56.78 | 58.03 | 1,034,374 | +0.94(+1.64%) |
Apr 19, 2013 | 57.67 | 57.77 | 56.38 | 57.09 | 1,079,717 | -0.50(-0.86%) |
Apr 18, 2013 | 56.71 | 58.11 | 55.92 | 57.59 | 1,334,893 | +1.30(+2.31%) |
Apr 17, 2013 | 57.48 | 57.62 | 55.88 | 56.29 | 1,546,892 | -1.61(-2.78%) |
Apr 16, 2013 | 58.03 | 58.52 | 57.16 | 57.90 | 1,703,664 | +0.49(+0.85%) |
Apr 15, 2013 | 59.54 | 59.54 | 57.32 | 57.41 | 1,767,132 | -2.69(-4.48%) |
Apr 12, 2013 | 60.77 | 61.00 | 59.53 | 60.10 | 985,148 | -1.07(-1.74%) |
Apr 11, 2013 | 61.01 | 61.37 | 60.56 | 61.17 | 1,194,576 | +0.19(+0.32%) |
Apr 10, 2013 | 60.35 | 61.23 | 60.26 | 60.97 | 909,623 | +0.80(+1.34%) |
Apr 09, 2013 | 60.40 | 60.52 | 59.65 | 60.17 | 1,026,736 | -0.03(-0.06%) |
Apr 08, 2013 | 60.03 | 60.49 | 59.71 | 60.21 | 712,540 | +0.17(+0.29%) |
Apr 05, 2013 | 59.43 | 60.06 | 58.91 | 60.03 | 1,106,272 | -0.12(-0.20%) |
Apr 04, 2013 | 58.89 | 60.18 | 58.62 | 60.15 | 1,580,324 | +1.28(+2.17%) |
Apr 03, 2013 | 59.72 | 59.83 | 58.62 | 58.88 | 1,230,825 | -1.01(-1.69%) |
Apr 02, 2013 | 60.44 | 60.77 | 59.72 | 59.89 | 934,372 | -0.59(-0.98%) |
Apr 01, 2013 | 60.91 | 61.08 | 60.24 | 60.49 | 833,600 | -0.30(-0.49%) |
Mar 28, 2013 | 61.06 | 61.31 | 60.49 | 60.78 | 979,891 | -0.17(-0.29%) |
Mar 27, 2013 | 59.93 | 61.07 | 59.65 | 60.96 | 1,134,657 | +0.70(+1.16%) |
Mar 26, 2013 | 59.76 | 60.27 | 59.59 | 60.26 | 908,760 | +0.78(+1.31%) |
Mar 25, 2013 | 60.06 | 60.32 | 59.17 | 59.48 | 647,930 | -0.41(-0.69%) |
Mar 22, 2013 | 59.88 | 60.42 | 59.56 | 59.89 | 667,613 | +0.31(+0.53%) |
Mar 21, 2013 | 59.44 | 60.27 | 59.22 | 59.58 | 1,146,574 | -0.18(-0.31%) |
Mar 20, 2013 | 59.72 | 60.29 | 59.11 | 59.76 | 1,028,708 | +0.34(+0.57%) |
Mar 19, 2013 | 59.95 | 59.99 | 58.61 | 59.42 | 1,516,905 | -0.39(-0.66%) |
Mar 18, 2013 | 60.64 | 60.89 | 59.73 | 59.81 | 1,125,958 | -1.56(-2.55%) |
Mar 15, 2013 | 61.62 | 61.92 | 61.10 | 61.38 | 1,446,269 | -0.06(-0.10%) |
Mar 14, 2013 | 60.66 | 61.60 | 60.66 | 61.44 | 1,014,587 | +0.80(+1.33%) |
Mar 13, 2013 | 60.53 | 61.18 | 60.15 | 60.63 | 1,463,017 | +0.07(+0.12%) |
Mar 12, 2013 | 59.70 | 60.62 | 59.44 | 60.56 | 2,015,841 | +0.80(+1.33%) |
Mar 11, 2013 | 59.15 | 59.80 | 58.56 | 59.77 | 1,490,771 | +0.51(+0.86%) |
Mar 08, 2013 | 59.10 | 59.37 | 58.76 | 59.26 | 1,128,603 | +0.32(+0.55%) |
Mar 07, 2013 | 59.36 | 59.59 | 58.70 | 58.94 | 1,538,259 | -0.17(-0.30%) |
Mar 06, 2013 | 59.44 | 60.00 | 58.83 | 59.11 | 1,248,366 | -0.15(-0.25%) |
Mar 05, 2013 | 59.87 | 59.90 | 58.99 | 59.26 | 1,883,740 | -0.21(-0.35%) |
Mar 04, 2013 | 60.47 | 60.54 | 58.62 | 59.47 | 1,786,498 | -1.10(-1.82%) |