Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.24 | 68.55 | 67.01 | 67.01 | 459,079 | -1.48(-2.16%) |
May 30, 2013 | 68.19 | 68.73 | 67.75 | 68.49 | 288,393 | +0.48(+0.71%) |
May 29, 2013 | 67.77 | 68.54 | 67.25 | 68.01 | 745,115 | -0.07(-0.10%) |
May 28, 2013 | 68.16 | 68.55 | 67.93 | 68.08 | 729,249 | +0.72(+1.07%) |
May 24, 2013 | 67.52 | 67.89 | 67.10 | 67.36 | 688,217 | -0.53(-0.78%) |
May 23, 2013 | 68.10 | 68.40 | 67.32 | 67.89 | 614,223 | -0.54(-0.79%) |
May 22, 2013 | 69.95 | 70.67 | 68.14 | 68.43 | 730,985 | -1.45(-2.07%) |
May 21, 2013 | 69.64 | 70.44 | 69.57 | 69.88 | 542,185 | +0.43(+0.62%) |
May 20, 2013 | 69.33 | 69.56 | 69.10 | 69.45 | 513,927 | +0.15(+0.22%) |
May 17, 2013 | 69.43 | 69.48 | 68.10 | 69.30 | 666,962 | +0.32(+0.46%) |
May 16, 2013 | 69.61 | 69.61 | 68.43 | 68.98 | 834,759 | -0.96(-1.37%) |
May 15, 2013 | 70.01 | 70.20 | 69.72 | 69.94 | 906,524 | +0.57(+0.82%) |
May 13, 2013 | 68.51 | 69.53 | 68.21 | 69.37 | 914,613 | +0.62(+0.90%) |
May 10, 2013 | 68.17 | 68.82 | 68.00 | 68.75 | 865,328 | +0.54(+0.79%) |
May 09, 2013 | 67.34 | 68.34 | 66.62 | 68.21 | 901,180 | +0.62(+0.92%) |
May 08, 2013 | 66.05 | 67.62 | 66.01 | 67.59 | 788,671 | +1.56(+2.36%) |
May 07, 2013 | 65.71 | 66.30 | 65.49 | 66.03 | 911,693 | +0.50(+0.76%) |
May 06, 2013 | 65.64 | 65.93 | 65.14 | 65.53 | 655,186 | -0.16(-0.24%) |
May 03, 2013 | 65.17 | 66.15 | 64.46 | 65.69 | 1,140,517 | +1.23(+1.91%) |
May 02, 2013 | 64.53 | 64.77 | 64.14 | 64.46 | 615,742 | +0.26(+0.40%) |
May 01, 2013 | 64.96 | 65.08 | 64.05 | 64.20 | 640,963 | -0.94(-1.44%) |
Apr 30, 2013 | 64.86 | 65.16 | 64.07 | 65.14 | 887,928 | +0.35(+0.54%) |
Apr 29, 2013 | 64.48 | 65.04 | 64.31 | 64.79 | 794,738 | +0.67(+1.04%) |
Apr 26, 2013 | 64.00 | 64.28 | 63.90 | 64.12 | 1,134,898 | +0.10(+0.16%) |
Apr 25, 2013 | 65.00 | 65.90 | 63.10 | 64.02 | 3,706,609 | -4.33(-6.34%) |
Apr 24, 2013 | 68.52 | 68.66 | 67.69 | 68.35 | 992,126 | -0.16(-0.23%) |
Apr 23, 2013 | 67.27 | 68.56 | 67.13 | 68.51 | 866,922 | +1.48(+2.21%) |
Apr 22, 2013 | 67.23 | 67.41 | 66.90 | 67.03 | 696,088 | -0.26(-0.39%) |
Apr 19, 2013 | 65.97 | 67.37 | 65.50 | 67.29 | 2,154,635 | +0.72(+1.08%) |
Apr 18, 2013 | 67.55 | 68.07 | 66.35 | 66.57 | 968,435 | -0.98(-1.45%) |
Apr 17, 2013 | 68.89 | 68.98 | 67.47 | 67.55 | 798,141 | -1.75(-2.53%) |
Apr 16, 2013 | 69.29 | 69.50 | 68.53 | 69.30 | 979,406 | +0.33(+0.48%) |
Apr 15, 2013 | 70.08 | 70.65 | 68.77 | 68.97 | 1,524,013 | -3.81(-5.23%) |
Apr 12, 2013 | 72.07 | 73.20 | 71.99 | 72.78 | 597,214 | +0.48(+0.66%) |
Apr 11, 2013 | 71.64 | 72.71 | 71.64 | 72.30 | 435,209 | +0.64(+0.89%) |
Apr 10, 2013 | 71.11 | 71.95 | 71.11 | 71.66 | 611,651 | +0.66(+0.93%) |
Apr 09, 2013 | 70.95 | 71.35 | 70.64 | 71.00 | 569,865 | +0.30(+0.42%) |
Apr 08, 2013 | 70.60 | 71.07 | 70.12 | 70.70 | 529,449 | +0.04(+0.06%) |
Apr 05, 2013 | 70.66 | 70.88 | 70.19 | 70.66 | 771,732 | -0.69(-0.97%) |
Apr 04, 2013 | 71.50 | 71.73 | 71.11 | 71.35 | 458,757 | -0.01(-0.01%) |
Apr 03, 2013 | 72.16 | 72.16 | 71.09 | 71.36 | 595,811 | -0.55(-0.76%) |
Apr 02, 2013 | 72.14 | 72.27 | 71.75 | 71.91 | 597,144 | +0.02(+0.03%) |
Apr 01, 2013 | 72.00 | 72.07 | 71.21 | 71.89 | 513,843 | -0.11(-0.15%) |
Mar 28, 2013 | 71.69 | 72.08 | 71.47 | 72.00 | 838,828 | +0.30(+0.42%) |
Mar 27, 2013 | 71.51 | 71.80 | 71.07 | 71.70 | 801,904 | -0.09(-0.13%) |
Mar 26, 2013 | 71.94 | 72.25 | 71.51 | 71.79 | 802,341 | +0.11(+0.15%) |
Mar 25, 2013 | 72.51 | 72.51 | 71.56 | 71.68 | 580,191 | -0.57(-0.79%) |
Mar 22, 2013 | 72.30 | 72.64 | 71.88 | 72.25 | 691,410 | +0.08(+0.11%) |
Mar 21, 2013 | 72.10 | 72.80 | 71.81 | 72.17 | 547,308 | -0.19(-0.26%) |
Mar 20, 2013 | 72.63 | 72.90 | 72.00 | 72.36 | 500,263 | +0.05(+0.07%) |
Mar 19, 2013 | 72.62 | 72.67 | 71.56 | 72.31 | 287,418 | -0.17(-0.23%) |
Mar 18, 2013 | 72.47 | 72.78 | 71.92 | 72.48 | 452,494 | -0.75(-1.02%) |
Mar 15, 2013 | 73.79 | 73.79 | 72.76 | 73.23 | 747,161 | -0.83(-1.12%) |
Mar 14, 2013 | 74.46 | 74.46 | 73.58 | 74.06 | 682,181 | -0.38(-0.51%) |
Mar 13, 2013 | 73.62 | 74.50 | 73.24 | 74.44 | 490,609 | +0.74(+1.00%) |
Mar 12, 2013 | 73.31 | 73.73 | 73.12 | 73.70 | 382,710 | +0.24(+0.33%) |
Mar 11, 2013 | 73.59 | 73.64 | 73.27 | 73.46 | 360,889 | -0.36(-0.49%) |
Mar 08, 2013 | 72.40 | 73.89 | 72.19 | 73.82 | 691,712 | +1.69(+2.34%) |
Mar 07, 2013 | 72.29 | 73.12 | 71.98 | 72.13 | 643,966 | +0.12(+0.17%) |
Mar 06, 2013 | 73.00 | 73.00 | 71.38 | 72.01 | 731,186 | -0.69(-0.95%) |
Mar 05, 2013 | 71.75 | 73.10 | 71.75 | 72.70 | 741,426 | +1.15(+1.61%) |
Mar 04, 2013 | 70.66 | 71.57 | 70.65 | 71.55 | 696,396 | +0.70(+0.99%) |