Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.76 | 65.00 | 63.76 | 64.14 | 240,329 | +0.00(+0.00%) |
May 30, 2013 | 63.67 | 64.45 | 63.66 | 64.14 | 156,909 | +0.54(+0.85%) |
May 29, 2013 | 63.69 | 63.90 | 62.74 | 63.60 | 114,352 | -0.26(-0.41%) |
May 28, 2013 | 64.01 | 64.90 | 63.55 | 63.86 | 310,103 | +0.41(+0.65%) |
May 24, 2013 | 63.41 | 63.47 | 62.81 | 63.45 | 314,234 | -0.20(-0.31%) |
May 23, 2013 | 62.16 | 63.79 | 62.09 | 63.65 | 307,465 | +0.77(+1.22%) |
May 22, 2013 | 64.12 | 64.65 | 62.60 | 62.88 | 459,854 | -1.32(-2.06%) |
May 21, 2013 | 64.51 | 64.83 | 63.65 | 64.20 | 259,937 | -0.31(-0.48%) |
May 20, 2013 | 63.25 | 65.10 | 63.06 | 64.51 | 564,528 | +1.24(+1.96%) |
May 17, 2013 | 61.77 | 63.29 | 61.44 | 63.27 | 478,560 | +1.60(+2.59%) |
May 16, 2013 | 61.52 | 62.47 | 61.08 | 61.67 | 352,673 | +0.15(+0.24%) |
May 15, 2013 | 60.93 | 61.67 | 60.55 | 61.52 | 253,171 | +1.12(+1.85%) |
May 13, 2013 | 60.44 | 60.95 | 60.19 | 60.40 | 484,138 | -0.21(-0.35%) |
May 10, 2013 | 61.05 | 61.16 | 60.19 | 60.61 | 562,592 | -0.21(-0.35%) |
May 09, 2013 | 62.29 | 62.58 | 60.65 | 60.82 | 285,858 | -0.69(-1.12%) |
May 08, 2013 | 60.00 | 61.51 | 59.61 | 61.51 | 552,081 | +1.54(+2.57%) |
May 07, 2013 | 60.00 | 60.70 | 59.65 | 59.97 | 534,616 | -0.22(-0.37%) |
May 06, 2013 | 61.30 | 61.35 | 59.90 | 60.19 | 323,207 | -1.07(-1.75%) |
May 03, 2013 | 58.00 | 61.84 | 57.90 | 61.26 | 932,049 | +3.36(+5.80%) |
May 02, 2013 | 54.05 | 58.06 | 54.05 | 57.90 | 692,983 | +0.65(+1.14%) |
May 01, 2013 | 58.14 | 58.43 | 57.25 | 57.25 | 727,640 | -1.24(-2.12%) |
Apr 30, 2013 | 58.11 | 58.49 | 57.71 | 58.49 | 281,010 | +0.40(+0.69%) |
Apr 29, 2013 | 57.11 | 58.18 | 56.78 | 58.09 | 440,127 | +1.09(+1.91%) |
Apr 26, 2013 | 56.87 | 57.02 | 56.24 | 57.00 | 151,615 | +0.02(+0.04%) |
Apr 25, 2013 | 56.91 | 57.31 | 56.51 | 56.98 | 396,586 | +0.07(+0.12%) |
Apr 24, 2013 | 56.43 | 57.15 | 56.43 | 56.91 | 303,562 | +0.28(+0.49%) |
Apr 23, 2013 | 56.19 | 56.76 | 55.93 | 56.63 | 156,672 | +0.65(+1.16%) |
Apr 22, 2013 | 55.16 | 56.18 | 54.83 | 55.98 | 338,859 | +0.97(+1.76%) |
Apr 19, 2013 | 55.22 | 55.22 | 54.59 | 55.01 | 305,942 | -0.14(-0.25%) |
Apr 18, 2013 | 55.49 | 55.65 | 54.99 | 55.15 | 276,496 | -0.20(-0.36%) |
Apr 17, 2013 | 55.39 | 55.60 | 54.43 | 55.35 | 557,591 | -0.64(-1.14%) |
Apr 16, 2013 | 56.06 | 56.16 | 55.51 | 55.99 | 380,640 | +0.27(+0.48%) |
Apr 15, 2013 | 55.79 | 56.24 | 55.40 | 55.72 | 406,050 | -0.61(-1.08%) |
Apr 12, 2013 | 56.36 | 56.75 | 55.75 | 56.33 | 335,465 | -0.61(-1.07%) |
Apr 11, 2013 | 56.75 | 57.26 | 56.70 | 56.94 | 190,552 | +0.04(+0.07%) |
Apr 10, 2013 | 55.81 | 57.11 | 55.81 | 56.90 | 343,861 | +1.07(+1.92%) |
Apr 09, 2013 | 55.72 | 56.09 | 55.38 | 55.83 | 457,475 | +0.11(+0.20%) |
Apr 08, 2013 | 55.11 | 55.72 | 54.73 | 55.72 | 337,066 | +0.62(+1.13%) |
Apr 05, 2013 | 54.73 | 55.66 | 54.36 | 55.10 | 310,332 | -0.22(-0.40%) |
Apr 04, 2013 | 56.16 | 56.17 | 55.14 | 55.32 | 621,547 | -0.76(-1.36%) |
Apr 03, 2013 | 56.72 | 57.06 | 55.72 | 56.08 | 377,059 | -0.68(-1.20%) |
Apr 02, 2013 | 57.66 | 57.88 | 56.51 | 56.76 | 346,919 | -0.71(-1.24%) |
Apr 01, 2013 | 57.73 | 58.09 | 56.72 | 57.47 | 554,709 | -0.40(-0.69%) |
Mar 28, 2013 | 57.00 | 57.95 | 56.41 | 57.87 | 353,535 | +0.99(+1.74%) |
Mar 27, 2013 | 55.76 | 56.98 | 55.33 | 56.88 | 304,437 | +0.87(+1.55%) |
Mar 26, 2013 | 56.19 | 56.64 | 55.71 | 56.01 | 553,140 | +0.07(+0.13%) |
Mar 25, 2013 | 55.96 | 56.23 | 55.56 | 55.94 | 396,784 | +0.05(+0.09%) |
Mar 22, 2013 | 56.30 | 56.58 | 55.78 | 55.89 | 360,539 | -0.23(-0.41%) |
Mar 21, 2013 | 56.03 | 56.75 | 56.00 | 56.12 | 195,915 | -0.41(-0.73%) |
Mar 20, 2013 | 56.19 | 56.58 | 55.94 | 56.53 | 434,236 | +0.51(+0.91%) |
Mar 19, 2013 | 55.88 | 56.26 | 55.61 | 56.02 | 533,050 | +0.16(+0.29%) |
Mar 18, 2013 | 54.93 | 56.21 | 54.81 | 55.86 | 342,109 | +0.00(+0.00%) |
Mar 15, 2013 | 54.96 | 55.86 | 54.74 | 55.86 | 549,602 | +0.95(+1.73%) |
Mar 14, 2013 | 53.74 | 54.93 | 53.74 | 54.91 | 340,521 | +1.41(+2.64%) |
Mar 13, 2013 | 52.74 | 53.60 | 52.50 | 53.50 | 326,309 | +0.74(+1.40%) |
Mar 12, 2013 | 52.76 | 53.01 | 52.32 | 52.76 | 299,818 | -0.17(-0.32%) |
Mar 11, 2013 | 53.67 | 53.78 | 52.79 | 52.93 | 167,870 | -0.76(-1.42%) |
Mar 08, 2013 | 53.43 | 53.80 | 53.11 | 53.69 | 247,440 | +0.62(+1.17%) |
Mar 07, 2013 | 52.48 | 53.13 | 52.27 | 53.07 | 175,340 | +0.58(+1.10%) |
Mar 06, 2013 | 52.33 | 52.52 | 51.93 | 52.49 | 303,399 | +0.34(+0.65%) |
Mar 05, 2013 | 51.51 | 52.49 | 51.51 | 52.15 | 331,969 | +0.91(+1.78%) |
Mar 04, 2013 | 50.35 | 51.50 | 50.35 | 51.24 | 293,559 | +0.45(+0.89%) |