Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.85 | 64.08 | 62.73 | 62.73 | 17,854,858 | -1.35(-2.10%) |
May 30, 2013 | 63.87 | 64.32 | 63.85 | 64.08 | 10,467,897 | +0.25(+0.40%) |
May 29, 2013 | 64.90 | 64.96 | 63.45 | 63.83 | 15,930,529 | -1.46(-2.24%) |
May 28, 2013 | 65.24 | 65.80 | 65.04 | 65.29 | 11,245,520 | +0.59(+0.91%) |
May 24, 2013 | 64.69 | 64.86 | 64.46 | 64.70 | 13,941,858 | -0.29(-0.45%) |
May 23, 2013 | 64.92 | 65.56 | 64.84 | 64.99 | 19,355,070 | -0.44(-0.67%) |
May 22, 2013 | 65.61 | 66.56 | 65.24 | 65.43 | 18,693,078 | -0.10(-0.15%) |
May 21, 2013 | 65.05 | 65.57 | 64.94 | 65.53 | 13,653,976 | +0.43(+0.66%) |
May 20, 2013 | 65.17 | 65.24 | 64.95 | 65.10 | 9,782,303 | -0.06(-0.09%) |
May 17, 2013 | 64.70 | 65.24 | 64.66 | 65.16 | 15,465,448 | +0.47(+0.73%) |
May 16, 2013 | 64.60 | 64.92 | 64.40 | 64.69 | 12,764,957 | -0.14(-0.22%) |
May 15, 2013 | 64.31 | 65.00 | 64.31 | 64.83 | 18,176,048 | +1.32(+2.08%) |
May 13, 2013 | 63.29 | 63.66 | 63.20 | 63.50 | 8,965,257 | +0.07(+0.10%) |
May 10, 2013 | 63.09 | 63.44 | 63.01 | 63.44 | 10,268,389 | +0.45(+0.72%) |
May 09, 2013 | 63.21 | 63.38 | 62.85 | 62.98 | 11,274,748 | -0.23(-0.36%) |
May 08, 2013 | 63.23 | 63.32 | 62.82 | 63.21 | 10,856,996 | -0.05(-0.08%) |
May 07, 2013 | 62.78 | 63.29 | 62.60 | 63.26 | 12,253,045 | +0.63(+1.00%) |
May 06, 2013 | 63.45 | 63.45 | 62.54 | 62.64 | 11,918,094 | -0.79(-1.25%) |
May 03, 2013 | 63.30 | 63.54 | 62.99 | 63.43 | 12,460,340 | +0.44(+0.69%) |
May 02, 2013 | 62.46 | 63.03 | 62.26 | 62.99 | 11,721,282 | +0.69(+1.10%) |
May 01, 2013 | 62.50 | 62.97 | 62.04 | 62.30 | 16,646,096 | -0.74(-1.17%) |
Apr 30, 2013 | 63.16 | 63.39 | 62.79 | 63.04 | 16,356,552 | -0.26(-0.41%) |
Apr 29, 2013 | 62.89 | 63.53 | 62.81 | 63.30 | 10,869,254 | +0.34(+0.54%) |
Apr 26, 2013 | 63.09 | 63.11 | 62.77 | 62.96 | 9,174,091 | -0.07(-0.12%) |
Apr 25, 2013 | 62.53 | 63.20 | 62.38 | 63.04 | 11,747,507 | +0.61(+0.98%) |
Apr 24, 2013 | 63.38 | 63.42 | 62.34 | 62.42 | 12,817,251 | -0.78(-1.24%) |
Apr 23, 2013 | 62.87 | 63.38 | 62.13 | 63.21 | 12,143,474 | +0.46(+0.73%) |
Apr 22, 2013 | 62.57 | 62.82 | 62.28 | 62.75 | 9,430,271 | +0.25(+0.40%) |
Apr 19, 2013 | 61.77 | 62.55 | 61.74 | 62.50 | 14,584,250 | +0.97(+1.57%) |
Apr 18, 2013 | 62.10 | 62.36 | 61.42 | 61.53 | 13,413,100 | -0.53(-0.86%) |
Apr 17, 2013 | 61.66 | 62.45 | 61.61 | 62.06 | 18,512,420 | +0.34(+0.55%) |
Apr 16, 2013 | 60.90 | 61.79 | 60.71 | 61.72 | 17,060,082 | +1.28(+2.12%) |
Apr 15, 2013 | 61.19 | 61.46 | 60.44 | 60.44 | 16,722,360 | -0.76(-1.24%) |
Apr 12, 2013 | 60.84 | 61.20 | 60.78 | 61.20 | 9,448,774 | +0.31(+0.51%) |
Apr 11, 2013 | 60.76 | 61.36 | 60.71 | 60.89 | 13,360,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.53 | 60.80 | 60.46 | 60.67 | 10,251,872 | +0.37(+0.61%) |
Apr 09, 2013 | 60.11 | 60.47 | 60.09 | 60.30 | 12,275,820 | +0.30(+0.51%) |
Apr 08, 2013 | 60.08 | 60.20 | 59.40 | 60.00 | 21,398,542 | -0.69(-1.13%) |
Apr 05, 2013 | 60.50 | 60.74 | 60.37 | 60.68 | 11,601,782 | -0.27(-0.45%) |
Apr 04, 2013 | 60.80 | 61.19 | 60.60 | 60.96 | 13,929,484 | +0.25(+0.41%) |
Apr 03, 2013 | 61.20 | 61.36 | 60.34 | 60.71 | 16,569,716 | -0.46(-0.75%) |
Apr 02, 2013 | 60.65 | 61.16 | 60.58 | 61.16 | 13,981,934 | +0.56(+0.93%) |
Apr 01, 2013 | 60.20 | 60.63 | 60.12 | 60.60 | 9,975,361 | +0.30(+0.49%) |
Mar 28, 2013 | 60.19 | 60.35 | 59.88 | 60.31 | 15,324,299 | +0.19(+0.32%) |
Mar 27, 2013 | 59.59 | 60.17 | 59.37 | 60.11 | 14,469,748 | +0.31(+0.52%) |
Mar 26, 2013 | 59.12 | 59.83 | 59.06 | 59.80 | 17,146,248 | +0.87(+1.47%) |
Mar 25, 2013 | 59.05 | 59.13 | 58.78 | 58.94 | 13,000,887 | -0.04(-0.08%) |
Mar 22, 2013 | 58.52 | 58.98 | 58.45 | 58.98 | 9,299,145 | +0.54(+0.92%) |
Mar 21, 2013 | 58.52 | 58.80 | 58.26 | 58.44 | 11,405,646 | -0.33(-0.55%) |
Mar 20, 2013 | 58.57 | 58.89 | 58.56 | 58.77 | 10,817,206 | +0.44(+0.75%) |
Mar 19, 2013 | 58.42 | 58.50 | 58.06 | 58.33 | 9,592,933 | +0.04(+0.06%) |
Mar 18, 2013 | 58.23 | 58.58 | 58.21 | 58.29 | 10,822,851 | -0.28(-0.48%) |
Mar 15, 2013 | 58.15 | 58.61 | 58.15 | 58.58 | 24,743,694 | +0.07(+0.11%) |
Mar 14, 2013 | 58.19 | 58.51 | 58.06 | 58.51 | 13,721,090 | +0.41(+0.70%) |
Mar 13, 2013 | 58.08 | 58.19 | 57.84 | 58.10 | 10,793,464 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.21 | 57.85 | 58.11 | 11,884,643 | +0.09(+0.15%) |
Mar 11, 2013 | 57.64 | 58.08 | 57.58 | 58.02 | 11,907,196 | +0.18(+0.32%) |
Mar 08, 2013 | 57.58 | 57.86 | 57.47 | 57.84 | 11,566,377 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.67 | 57.39 | 57.51 | 10,810,726 | +0.27(+0.47%) |
Mar 06, 2013 | 57.47 | 57.50 | 57.12 | 57.24 | 11,539,908 | -0.20(-0.35%) |
Mar 05, 2013 | 57.37 | 57.48 | 57.28 | 57.44 | 12,707,274 | +0.34(+0.60%) |
Mar 04, 2013 | 56.76 | 57.16 | 56.76 | 57.10 | 17,072,428 | +0.37(+0.65%) |