Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 59.99 | 60.20 | 59.56 | 59.57 | 12,247,722 | -0.63(-1.04%) |
May 30, 2013 | 60.89 | 60.93 | 60.19 | 60.20 | 7,824,800 | -0.48(-0.79%) |
May 29, 2013 | 61.33 | 61.33 | 60.54 | 60.68 | 7,389,583 | -0.87(-1.41%) |
May 28, 2013 | 61.71 | 62.12 | 61.34 | 61.55 | 7,611,896 | +0.01(+0.01%) |
May 24, 2013 | 60.75 | 61.62 | 60.62 | 61.54 | 9,534,715 | +0.78(+1.28%) |
May 23, 2013 | 61.16 | 61.25 | 60.70 | 60.76 | 10,079,190 | -0.56(-0.91%) |
May 22, 2013 | 61.44 | 61.93 | 61.09 | 61.32 | 11,344,813 | -0.29(-0.47%) |
May 21, 2013 | 61.79 | 62.23 | 61.49 | 61.60 | 9,402,339 | -0.01(-0.01%) |
May 20, 2013 | 61.99 | 62.01 | 61.58 | 61.61 | 7,013,200 | -0.37(-0.60%) |
May 17, 2013 | 62.33 | 62.56 | 61.61 | 61.99 | 13,406,151 | -0.50(-0.80%) |
May 16, 2013 | 62.17 | 62.77 | 61.56 | 62.49 | 15,236,931 | -1.08(-1.70%) |
May 15, 2013 | 62.73 | 63.65 | 62.61 | 63.57 | 10,050,738 | +1.08(+1.73%) |
May 13, 2013 | 62.73 | 62.84 | 62.02 | 62.49 | 9,691,470 | -0.31(-0.49%) |
May 10, 2013 | 62.46 | 62.81 | 62.31 | 62.80 | 7,325,537 | +0.39(+0.63%) |
May 09, 2013 | 62.34 | 62.85 | 62.01 | 62.41 | 8,186,850 | +0.12(+0.19%) |
May 08, 2013 | 62.53 | 62.61 | 61.91 | 62.29 | 10,061,038 | -0.09(-0.14%) |
May 07, 2013 | 62.59 | 62.62 | 62.33 | 62.38 | 8,304,530 | +0.00(+0.00%) |
May 06, 2013 | 62.59 | 62.64 | 62.33 | 62.38 | 6,075,070 | -0.33(-0.53%) |
May 03, 2013 | 62.45 | 62.76 | 62.08 | 62.71 | 7,083,680 | +0.63(+1.01%) |
May 02, 2013 | 61.65 | 62.11 | 61.56 | 62.08 | 5,707,253 | +0.32(+0.51%) |
May 01, 2013 | 61.60 | 62.24 | 61.47 | 61.77 | 7,912,222 | +0.27(+0.44%) |
Apr 30, 2013 | 61.94 | 61.96 | 61.22 | 61.50 | 10,072,153 | -0.53(-0.85%) |
Apr 29, 2013 | 62.57 | 62.71 | 61.84 | 62.03 | 7,782,338 | -0.51(-0.82%) |
Apr 26, 2013 | 62.18 | 62.63 | 62.23 | 62.54 | 7,486,130 | +0.31(+0.50%) |
Apr 25, 2013 | 61.86 | 62.37 | 61.62 | 62.23 | 7,241,841 | +0.49(+0.79%) |
Apr 24, 2013 | 62.69 | 62.91 | 61.66 | 61.74 | 10,215,951 | -0.84(-1.34%) |
Apr 23, 2013 | 61.81 | 62.68 | 61.76 | 62.58 | 8,409,442 | +0.89(+1.44%) |
Apr 22, 2013 | 61.95 | 62.07 | 61.32 | 61.70 | 6,514,871 | -0.25(-0.41%) |
Apr 19, 2013 | 61.32 | 62.07 | 61.24 | 61.95 | 9,913,067 | +0.89(+1.46%) |
Apr 18, 2013 | 62.32 | 62.55 | 60.62 | 61.05 | 17,969,868 | -1.07(-1.72%) |
Apr 17, 2013 | 62.14 | 62.57 | 61.81 | 62.12 | 9,160,796 | -0.13(-0.22%) |
Apr 16, 2013 | 61.90 | 62.40 | 61.74 | 62.26 | 8,662,747 | +0.17(+0.27%) |
Apr 15, 2013 | 62.07 | 62.73 | 62.06 | 62.09 | 10,804,571 | -0.07(-0.11%) |
Apr 12, 2013 | 61.43 | 62.39 | 61.39 | 62.16 | 8,010,020 | +0.61(+0.99%) |
Apr 11, 2013 | 61.21 | 62.01 | 61.14 | 61.55 | 9,008,300 | +0.33(+0.54%) |
Apr 10, 2013 | 61.94 | 62.02 | 61.22 | 61.22 | 10,867,296 | -0.59(-0.96%) |
Apr 09, 2013 | 61.12 | 62.08 | 60.94 | 61.81 | 10,934,913 | +0.66(+1.07%) |
Apr 08, 2013 | 60.22 | 61.28 | 60.00 | 61.16 | 10,205,224 | +0.71(+1.18%) |
Apr 05, 2013 | 59.78 | 60.46 | 59.69 | 60.44 | 7,431,586 | +0.15(+0.25%) |
Apr 04, 2013 | 60.10 | 60.60 | 60.10 | 60.29 | 9,488,977 | +0.16(+0.26%) |
Apr 03, 2013 | 60.38 | 60.67 | 59.91 | 60.14 | 9,420,236 | -0.02(-0.03%) |
Apr 02, 2013 | 59.78 | 60.18 | 59.68 | 60.15 | 8,395,094 | +0.47(+0.78%) |
Apr 01, 2013 | 59.34 | 60.08 | 59.27 | 59.69 | 10,636,228 | +0.47(+0.80%) |
Mar 28, 2013 | 59.22 | 59.32 | 58.85 | 59.21 | 9,314,225 | +0.04(+0.07%) |
Mar 27, 2013 | 58.80 | 59.32 | 58.74 | 59.17 | 7,545,560 | +0.01(+0.01%) |
Mar 26, 2013 | 59.29 | 59.42 | 58.89 | 59.16 | 8,394,584 | -0.06(-0.11%) |
Mar 25, 2013 | 58.66 | 59.43 | 58.65 | 59.23 | 13,192,339 | +0.45(+0.77%) |
Mar 22, 2013 | 58.04 | 58.78 | 57.99 | 58.78 | 9,257,824 | +0.91(+1.57%) |
Mar 21, 2013 | 57.66 | 58.13 | 57.64 | 57.87 | 6,959,904 | +0.11(+0.19%) |
Mar 20, 2013 | 57.61 | 58.06 | 57.56 | 57.75 | 7,987,541 | +0.43(+0.75%) |
Mar 19, 2013 | 57.30 | 57.66 | 57.12 | 57.33 | 7,268,195 | +0.16(+0.28%) |
Mar 18, 2013 | 57.20 | 57.55 | 56.98 | 57.17 | 7,293,479 | -0.20(-0.34%) |
Mar 15, 2013 | 57.77 | 58.16 | 57.32 | 57.37 | 21,745,862 | -0.57(-0.98%) |
Mar 14, 2013 | 58.45 | 58.55 | 57.87 | 57.94 | 8,029,146 | -0.34(-0.58%) |
Mar 13, 2013 | 58.47 | 58.71 | 58.19 | 58.28 | 6,731,017 | +0.04(+0.07%) |
Mar 12, 2013 | 57.72 | 58.47 | 57.64 | 58.24 | 10,307,880 | +0.49(+0.85%) |
Mar 11, 2013 | 57.83 | 57.95 | 57.61 | 57.75 | 6,507,980 | -0.04(-0.07%) |
Mar 08, 2013 | 58.00 | 58.07 | 57.64 | 57.79 | 7,259,955 | +0.14(+0.25%) |
Mar 07, 2013 | 57.78 | 57.87 | 57.55 | 57.64 | 8,508,235 | -0.05(-0.08%) |
Mar 06, 2013 | 57.98 | 58.28 | 57.59 | 57.69 | 9,097,848 | -0.27(-0.46%) |
Mar 05, 2013 | 57.76 | 58.21 | 57.38 | 57.96 | 11,571,323 | +0.36(+0.63%) |
Mar 04, 2013 | 56.23 | 57.60 | 56.22 | 57.60 | 13,441,138 | +1.20(+2.12%) |