Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 75.53 | 76.18 | 73.17 | 73.23 | 10,232,283 | -2.11(-2.80%) |
May 30, 2013 | 75.63 | 75.82 | 75.08 | 75.33 | 986,786 | +0.41(+0.54%) |
May 29, 2013 | 75.22 | 75.58 | 74.78 | 74.93 | 1,389,804 | -0.83(-1.09%) |
May 28, 2013 | 74.95 | 76.21 | 74.88 | 75.76 | 2,081,905 | +2.50(+3.42%) |
May 24, 2013 | 72.13 | 73.60 | 72.12 | 73.25 | 0 | +1.12(+1.55%) |
May 23, 2013 | 71.86 | 72.54 | 71.72 | 72.14 | 1,659,760 | -0.02(-0.02%) |
May 22, 2013 | 72.45 | 73.12 | 71.77 | 72.15 | 0 | -0.53(-0.73%) |
May 21, 2013 | 72.65 | 72.87 | 72.30 | 72.68 | 1,190,237 | +0.61(+0.85%) |
May 20, 2013 | 71.72 | 72.13 | 71.61 | 72.07 | 1,245,307 | +0.92(+1.29%) |
May 17, 2013 | 70.22 | 71.16 | 70.17 | 71.15 | 0 | +1.14(+1.62%) |
May 16, 2013 | 70.72 | 71.04 | 69.91 | 70.02 | 1,055,981 | -0.74(-1.04%) |
May 15, 2013 | 69.90 | 70.82 | 69.90 | 70.76 | 2,139,958 | +0.88(+1.26%) |
May 13, 2013 | 70.13 | 70.31 | 69.68 | 69.87 | 1,952,434 | -0.68(-0.97%) |
May 10, 2013 | 69.83 | 70.65 | 69.42 | 70.56 | 0 | +1.70(+2.47%) |
May 09, 2013 | 69.22 | 69.77 | 68.72 | 68.86 | 1,372,847 | -0.18(-0.26%) |
May 08, 2013 | 69.55 | 69.80 | 68.69 | 69.04 | 1,619,111 | -0.37(-0.53%) |
May 07, 2013 | 69.54 | 69.54 | 68.83 | 69.40 | 748,724 | +0.73(+1.06%) |
May 06, 2013 | 69.16 | 69.54 | 68.63 | 68.68 | 0 | -1.15(-1.65%) |
May 03, 2013 | 69.36 | 69.93 | 68.39 | 69.83 | 0 | +1.44(+2.11%) |
May 02, 2013 | 67.49 | 68.67 | 67.26 | 68.39 | 0 | +1.69(+2.54%) |
May 01, 2013 | 66.67 | 67.13 | 66.45 | 66.69 | 0 | -0.32(-0.47%) |
Apr 30, 2013 | 67.04 | 67.26 | 66.39 | 67.01 | 986,226 | -0.17(-0.25%) |
Apr 29, 2013 | 66.96 | 67.67 | 66.78 | 67.18 | 844,730 | +0.76(+1.14%) |
Apr 26, 2013 | 66.47 | 66.75 | 65.78 | 66.42 | 1,872,237 | -0.95(-1.42%) |
Apr 25, 2013 | 67.69 | 68.31 | 67.23 | 67.38 | 1,534,563 | +1.12(+1.69%) |
Apr 24, 2013 | 65.98 | 66.57 | 65.67 | 66.26 | 1,301,983 | +0.96(+1.46%) |
Apr 23, 2013 | 65.16 | 65.81 | 64.65 | 65.31 | 1,842,882 | +1.12(+1.74%) |
Apr 22, 2013 | 64.43 | 64.57 | 63.61 | 64.19 | 1,170,550 | -0.68(-1.04%) |
Apr 19, 2013 | 65.15 | 65.45 | 64.29 | 64.86 | 2,579,783 | +0.52(+0.81%) |
Apr 18, 2013 | 64.87 | 64.96 | 64.08 | 64.34 | 3,409,200 | +1.74(+2.78%) |
Apr 17, 2013 | 64.95 | 64.95 | 61.64 | 62.60 | 6,414,080 | +1.53(+2.51%) |
Apr 16, 2013 | 61.04 | 61.51 | 60.48 | 61.07 | 1,799,596 | +1.18(+1.97%) |
Apr 15, 2013 | 61.48 | 61.68 | 59.83 | 59.89 | 1,439,291 | -2.38(-3.82%) |
Apr 12, 2013 | 62.30 | 62.49 | 61.43 | 62.27 | 1,535,410 | -0.19(-0.30%) |
Apr 11, 2013 | 62.36 | 63.25 | 62.13 | 62.46 | 1,861,910 | +0.59(+0.96%) |
Apr 10, 2013 | 60.78 | 62.39 | 60.72 | 61.86 | 2,045,259 | +1.41(+2.34%) |
Apr 09, 2013 | 60.28 | 60.83 | 60.03 | 60.45 | 1,858,135 | +0.04(+0.06%) |
Apr 08, 2013 | 60.04 | 60.42 | 59.30 | 60.41 | 2,358,040 | +0.31(+0.51%) |
Apr 05, 2013 | 59.08 | 60.18 | 58.67 | 60.11 | 1,620,029 | +0.57(+0.95%) |
Apr 04, 2013 | 58.94 | 59.57 | 58.62 | 59.54 | 2,437,476 | -0.14(-0.24%) |
Apr 03, 2013 | 60.62 | 60.79 | 59.41 | 59.68 | 2,235,653 | -0.54(-0.90%) |
Apr 02, 2013 | 59.90 | 60.86 | 59.89 | 60.22 | 1,451,739 | -0.22(-0.36%) |
Apr 01, 2013 | 61.17 | 61.67 | 60.27 | 60.44 | 1,549,141 | -0.82(-1.34%) |
Mar 28, 2013 | 60.09 | 61.43 | 60.04 | 61.26 | 2,637,460 | +1.56(+2.61%) |
Mar 27, 2013 | 58.68 | 59.76 | 58.50 | 59.70 | 4,273,328 | -0.63(-1.05%) |
Mar 26, 2013 | 60.90 | 61.11 | 59.65 | 60.33 | 2,235,097 | -1.55(-2.50%) |
Mar 25, 2013 | 61.77 | 62.50 | 61.41 | 61.88 | 1,376,303 | +0.32(+0.53%) |
Mar 22, 2013 | 61.74 | 61.93 | 61.20 | 61.56 | 2,996,822 | -0.81(-1.30%) |
Mar 21, 2013 | 62.57 | 63.10 | 62.31 | 62.37 | 1,338,510 | -0.68(-1.07%) |
Mar 20, 2013 | 62.93 | 63.23 | 62.79 | 63.04 | 1,302,486 | +0.32(+0.50%) |
Mar 19, 2013 | 62.86 | 63.29 | 61.92 | 62.73 | 1,262,467 | -0.14(-0.22%) |
Mar 18, 2013 | 63.02 | 63.61 | 62.57 | 62.86 | 1,066,378 | -0.95(-1.49%) |
Mar 15, 2013 | 64.76 | 64.79 | 63.00 | 63.81 | 3,745,176 | -0.88(-1.36%) |
Mar 14, 2013 | 63.86 | 64.75 | 63.86 | 64.69 | 1,749,312 | +1.90(+3.03%) |
Mar 13, 2013 | 62.91 | 63.44 | 62.45 | 62.79 | 1,860,867 | +0.21(+0.33%) |
Mar 12, 2013 | 63.43 | 63.44 | 62.38 | 62.58 | 1,876,407 | -0.47(-0.74%) |
Mar 11, 2013 | 62.49 | 63.56 | 62.40 | 63.05 | 1,244,705 | +0.23(+0.36%) |
Mar 08, 2013 | 63.32 | 63.40 | 62.55 | 62.83 | 2,577,066 | -1.00(-1.57%) |
Mar 07, 2013 | 64.85 | 64.92 | 63.75 | 63.83 | 1,553,657 | -1.08(-1.67%) |
Mar 06, 2013 | 65.91 | 65.99 | 64.82 | 64.91 | 1,755,789 | -0.22(-0.33%) |
Mar 05, 2013 | 64.49 | 65.61 | 64.39 | 65.13 | 1,776,157 | +1.15(+1.80%) |
Mar 04, 2013 | 64.21 | 64.23 | 63.22 | 63.97 | 1,427,790 | -0.57(-0.88%) |