Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.67 | 63.99 | 62.09 | 62.70 | 7,295,384 | -1.15(-1.80%) |
May 30, 2013 | 63.98 | 64.31 | 63.15 | 63.85 | 0 | -0.61(-0.95%) |
May 29, 2013 | 65.21 | 65.72 | 63.45 | 64.46 | 974,518 | -1.15(-1.75%) |
May 28, 2013 | 65.14 | 65.94 | 64.64 | 65.61 | 1,720,915 | +1.22(+1.89%) |
May 24, 2013 | 65.71 | 65.71 | 64.10 | 64.39 | 0 | -1.37(-2.08%) |
May 23, 2013 | 64.67 | 66.40 | 63.10 | 65.76 | 0 | +0.21(+0.32%) |
May 22, 2013 | 65.67 | 69.79 | 64.94 | 65.55 | 0 | +0.55(+0.85%) |
May 21, 2013 | 63.37 | 65.11 | 62.71 | 65.00 | 0 | +2.57(+4.12%) |
May 20, 2013 | 63.91 | 64.47 | 62.42 | 62.43 | 0 | -1.58(-2.47%) |
May 17, 2013 | 64.58 | 65.30 | 63.30 | 64.01 | 0 | -0.49(-0.76%) |
May 16, 2013 | 67.96 | 68.26 | 63.34 | 64.50 | 2,813,266 | -3.31(-4.88%) |
May 15, 2013 | 69.99 | 70.30 | 67.41 | 67.81 | 0 | -1.04(-1.51%) |
May 13, 2013 | 67.85 | 69.99 | 67.68 | 68.85 | 0 | +1.17(+1.73%) |
May 10, 2013 | 66.58 | 67.72 | 66.19 | 67.68 | 0 | +1.27(+1.91%) |
May 09, 2013 | 65.20 | 66.72 | 65.07 | 66.41 | 0 | +1.09(+1.67%) |
May 08, 2013 | 65.22 | 66.16 | 64.84 | 65.32 | 0 | -0.09(-0.14%) |
May 07, 2013 | 67.15 | 67.17 | 65.08 | 65.41 | 0 | -1.21(-1.82%) |
May 06, 2013 | 66.78 | 67.15 | 66.06 | 66.62 | 0 | -0.09(-0.13%) |
May 03, 2013 | 66.69 | 67.96 | 65.79 | 66.71 | 0 | +0.92(+1.40%) |
May 02, 2013 | 63.90 | 65.79 | 63.69 | 65.79 | 0 | +2.11(+3.31%) |
May 01, 2013 | 65.00 | 65.39 | 63.64 | 63.68 | 0 | -1.92(-2.93%) |
Apr 30, 2013 | 63.29 | 65.62 | 63.25 | 65.60 | 0 | +1.18(+1.83%) |
Apr 29, 2013 | 63.13 | 65.47 | 63.13 | 64.42 | 1,139,582 | +1.24(+1.96%) |
Apr 26, 2013 | 62.10 | 63.49 | 62.10 | 63.18 | 1,325,137 | +0.31(+0.49%) |
Apr 25, 2013 | 62.94 | 64.97 | 62.26 | 62.87 | 0 | +0.57(+0.91%) |
Apr 24, 2013 | 64.39 | 64.68 | 62.26 | 62.30 | 0 | -2.72(-4.18%) |
Apr 23, 2013 | 65.81 | 66.63 | 64.57 | 65.02 | 924,199 | -0.51(-0.78%) |
Apr 22, 2013 | 65.21 | 66.13 | 64.77 | 65.53 | 932,030 | +0.09(+0.14%) |
Apr 19, 2013 | 63.14 | 65.44 | 62.78 | 65.44 | 1,311,295 | +2.65(+4.22%) |
Apr 18, 2013 | 64.82 | 64.82 | 62.34 | 62.79 | 822,040 | -0.89(-1.40%) |
Apr 17, 2013 | 63.96 | 64.21 | 63.15 | 63.68 | 888,359 | -0.98(-1.52%) |
Apr 16, 2013 | 63.94 | 64.84 | 63.47 | 64.66 | 1,291,679 | +1.45(+2.29%) |
Apr 15, 2013 | 64.51 | 64.98 | 63.11 | 63.21 | 1,235,195 | -1.50(-2.32%) |
Apr 12, 2013 | 63.41 | 64.95 | 63.33 | 64.71 | 896,008 | +1.03(+1.62%) |
Apr 11, 2013 | 63.97 | 64.86 | 63.50 | 63.68 | 1,322,506 | -0.59(-0.92%) |
Apr 10, 2013 | 62.68 | 64.27 | 62.45 | 64.27 | 1,134,677 | +1.77(+2.83%) |
Apr 09, 2013 | 62.21 | 62.88 | 61.93 | 62.50 | 739,514 | +0.35(+0.56%) |
Apr 08, 2013 | 61.60 | 62.23 | 60.84 | 62.15 | 668,404 | +0.43(+0.70%) |
Apr 05, 2013 | 60.11 | 62.00 | 60.00 | 61.72 | 990,466 | +0.82(+1.35%) |
Apr 04, 2013 | 61.83 | 61.99 | 60.27 | 60.90 | 852,178 | -0.34(-0.56%) |
Apr 03, 2013 | 63.45 | 63.47 | 60.78 | 61.24 | 977,404 | -1.75(-2.78%) |
Apr 02, 2013 | 62.04 | 63.35 | 62.02 | 62.99 | 1,303,263 | +1.40(+2.27%) |
Apr 01, 2013 | 62.47 | 63.57 | 61.15 | 61.59 | 1,219,810 | -0.67(-1.08%) |
Mar 28, 2013 | 60.44 | 62.34 | 60.43 | 62.26 | 1,606,287 | +1.90(+3.15%) |
Mar 27, 2013 | 60.21 | 60.62 | 59.84 | 60.36 | 977,674 | -0.24(-0.40%) |
Mar 26, 2013 | 60.76 | 61.36 | 60.37 | 60.60 | 790,586 | -0.10(-0.16%) |
Mar 25, 2013 | 60.78 | 61.10 | 59.95 | 60.70 | 1,192,781 | +0.35(+0.58%) |
Mar 22, 2013 | 60.04 | 60.72 | 59.83 | 60.35 | 2,449,290 | +0.50(+0.84%) |
Mar 21, 2013 | 61.04 | 61.19 | 59.50 | 59.85 | 1,855,411 | -1.23(-2.01%) |
Mar 20, 2013 | 61.44 | 61.47 | 60.00 | 61.08 | 1,558,841 | +0.32(+0.53%) |
Mar 19, 2013 | 61.50 | 62.28 | 60.38 | 60.76 | 1,207,900 | -0.72(-1.17%) |
Mar 18, 2013 | 61.00 | 62.03 | 60.63 | 61.48 | 1,072,902 | +0.23(+0.38%) |
Mar 15, 2013 | 62.09 | 62.96 | 61.04 | 61.25 | 2,093,008 | -1.14(-1.83%) |
Mar 14, 2013 | 61.43 | 62.71 | 61.43 | 62.39 | 1,081,089 | +0.92(+1.50%) |
Mar 13, 2013 | 62.00 | 62.00 | 60.83 | 61.47 | 1,102,250 | -0.59(-0.95%) |
Mar 12, 2013 | 61.40 | 62.10 | 61.23 | 62.06 | 1,502,434 | +1.01(+1.65%) |
Mar 11, 2013 | 61.46 | 62.07 | 60.96 | 61.05 | 1,011,681 | -0.41(-0.67%) |
Mar 08, 2013 | 61.98 | 62.01 | 61.17 | 61.46 | 1,334,112 | -0.32(-0.52%) |
Mar 07, 2013 | 61.55 | 62.00 | 61.12 | 61.78 | 661,012 | +0.53(+0.87%) |
Mar 06, 2013 | 61.08 | 61.64 | 60.30 | 61.25 | 1,094,908 | +0.62(+1.02%) |
Mar 05, 2013 | 60.12 | 60.89 | 60.09 | 60.63 | 1,240,245 | +0.26(+0.43%) |
Mar 04, 2013 | 59.54 | 60.59 | 59.11 | 60.37 | 1,769,687 | +0.76(+1.27%) |