Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.34 | 63.57 | 62.23 | 62.23 | 17,999,186 | -1.34(-2.10%) |
May 30, 2013 | 63.36 | 63.81 | 63.34 | 63.57 | 10,552,513 | +0.25(+0.40%) |
May 29, 2013 | 64.38 | 64.43 | 62.94 | 63.32 | 16,059,302 | -1.45(-2.24%) |
May 28, 2013 | 64.72 | 65.27 | 64.52 | 64.77 | 11,336,422 | +0.58(+0.91%) |
May 24, 2013 | 64.17 | 64.34 | 63.94 | 64.18 | 14,054,556 | -0.29(-0.45%) |
May 23, 2013 | 64.40 | 65.03 | 64.32 | 64.47 | 19,511,526 | -0.44(-0.67%) |
May 22, 2013 | 65.08 | 66.03 | 64.72 | 64.91 | 18,844,182 | -0.10(-0.15%) |
May 21, 2013 | 64.53 | 65.04 | 64.42 | 65.00 | 13,764,347 | +0.43(+0.66%) |
May 20, 2013 | 64.64 | 64.72 | 64.43 | 64.58 | 9,861,378 | -0.06(-0.09%) |
May 17, 2013 | 64.18 | 64.72 | 64.14 | 64.64 | 15,590,461 | +0.47(+0.73%) |
May 16, 2013 | 64.08 | 64.40 | 63.88 | 64.17 | 12,868,141 | -0.14(-0.22%) |
May 15, 2013 | 63.79 | 64.48 | 63.79 | 64.31 | 18,322,972 | +1.31(+2.09%) |
May 13, 2013 | 62.78 | 63.15 | 62.69 | 62.99 | 9,037,726 | +0.07(+0.10%) |
May 10, 2013 | 62.58 | 62.93 | 62.50 | 62.93 | 10,351,392 | +0.45(+0.72%) |
May 09, 2013 | 62.70 | 62.88 | 62.34 | 62.48 | 11,365,886 | -0.23(-0.36%) |
May 08, 2013 | 62.72 | 62.81 | 62.32 | 62.71 | 10,944,758 | -0.05(-0.08%) |
May 07, 2013 | 62.27 | 62.79 | 62.10 | 62.76 | 12,352,092 | +0.62(+1.00%) |
May 06, 2013 | 62.94 | 62.94 | 62.04 | 62.13 | 12,014,433 | -0.79(-1.25%) |
May 03, 2013 | 62.79 | 63.03 | 62.49 | 62.92 | 12,561,062 | +0.43(+0.69%) |
May 02, 2013 | 61.96 | 62.52 | 61.76 | 62.49 | 11,816,030 | +0.68(+1.10%) |
May 01, 2013 | 62.00 | 62.46 | 61.55 | 61.80 | 16,780,654 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.88 | 62.29 | 62.54 | 16,488,769 | -0.26(-0.41%) |
Apr 29, 2013 | 62.38 | 63.02 | 62.30 | 62.79 | 10,957,115 | +0.34(+0.54%) |
Apr 26, 2013 | 62.59 | 62.61 | 62.27 | 62.46 | 9,248,249 | -0.07(-0.12%) |
Apr 25, 2013 | 62.03 | 62.69 | 61.88 | 62.53 | 11,842,467 | +0.61(+0.98%) |
Apr 24, 2013 | 62.87 | 62.91 | 61.84 | 61.92 | 12,920,858 | -0.78(-1.24%) |
Apr 23, 2013 | 62.36 | 62.87 | 61.63 | 62.70 | 12,241,635 | +0.45(+0.73%) |
Apr 22, 2013 | 62.07 | 62.32 | 61.78 | 62.24 | 9,506,499 | +0.25(+0.40%) |
Apr 19, 2013 | 61.28 | 62.05 | 61.25 | 61.99 | 14,702,141 | +0.96(+1.57%) |
Apr 18, 2013 | 61.61 | 61.86 | 60.92 | 61.03 | 13,521,523 | -0.53(-0.86%) |
Apr 17, 2013 | 61.17 | 61.95 | 61.11 | 61.56 | 18,662,062 | +0.34(+0.55%) |
Apr 16, 2013 | 60.41 | 61.30 | 60.22 | 61.22 | 17,197,986 | +1.27(+2.12%) |
Apr 15, 2013 | 60.70 | 60.97 | 59.95 | 59.95 | 16,857,534 | -0.76(-1.24%) |
Apr 12, 2013 | 60.35 | 60.71 | 60.29 | 60.71 | 9,525,153 | +0.31(+0.51%) |
Apr 11, 2013 | 60.27 | 60.87 | 60.23 | 60.40 | 13,468,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.04 | 60.31 | 59.97 | 60.18 | 10,334,742 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.98 | 59.61 | 59.82 | 12,375,051 | +0.30(+0.51%) |
Apr 08, 2013 | 59.60 | 59.72 | 58.93 | 59.51 | 21,571,516 | -0.68(-1.13%) |
Apr 05, 2013 | 60.01 | 60.25 | 59.89 | 60.20 | 11,695,564 | -0.27(-0.45%) |
Apr 04, 2013 | 60.31 | 60.70 | 60.11 | 60.47 | 14,042,082 | +0.25(+0.41%) |
Apr 03, 2013 | 60.71 | 60.86 | 59.85 | 60.22 | 16,703,656 | -0.45(-0.75%) |
Apr 02, 2013 | 60.17 | 60.67 | 60.09 | 60.67 | 14,094,956 | +0.56(+0.93%) |
Apr 01, 2013 | 59.72 | 60.14 | 59.64 | 60.12 | 10,055,996 | +0.29(+0.49%) |
Mar 28, 2013 | 59.71 | 59.87 | 59.40 | 59.82 | 15,448,172 | +0.19(+0.32%) |
Mar 27, 2013 | 59.11 | 59.69 | 58.90 | 59.63 | 14,586,713 | +0.31(+0.52%) |
Mar 26, 2013 | 58.65 | 59.35 | 58.59 | 59.32 | 17,284,848 | +0.86(+1.47%) |
Mar 25, 2013 | 58.58 | 58.66 | 58.31 | 58.47 | 13,105,978 | -0.04(-0.08%) |
Mar 22, 2013 | 58.05 | 58.51 | 57.98 | 58.51 | 9,374,314 | +0.54(+0.92%) |
Mar 21, 2013 | 58.05 | 58.33 | 57.80 | 57.97 | 11,497,843 | -0.32(-0.55%) |
Mar 20, 2013 | 58.10 | 58.41 | 58.09 | 58.30 | 10,904,646 | +0.43(+0.75%) |
Mar 19, 2013 | 57.95 | 58.03 | 57.60 | 57.86 | 9,670,476 | +0.04(+0.06%) |
Mar 18, 2013 | 57.76 | 58.11 | 57.75 | 57.83 | 10,910,336 | -0.28(-0.48%) |
Mar 15, 2013 | 57.69 | 58.14 | 57.69 | 58.11 | 24,943,706 | +0.07(+0.11%) |
Mar 14, 2013 | 57.72 | 58.04 | 57.59 | 58.04 | 13,832,004 | +0.40(+0.70%) |
Mar 13, 2013 | 57.61 | 57.72 | 57.38 | 57.64 | 10,880,712 | -0.01(-0.01%) |
Mar 12, 2013 | 57.60 | 57.74 | 57.39 | 57.64 | 11,980,712 | +0.09(+0.15%) |
Mar 11, 2013 | 57.17 | 57.61 | 57.12 | 57.56 | 12,003,447 | +0.18(+0.32%) |
Mar 08, 2013 | 57.12 | 57.39 | 57.01 | 57.37 | 11,659,872 | +0.32(+0.57%) |
Mar 07, 2013 | 56.95 | 57.20 | 56.93 | 57.05 | 10,898,114 | +0.26(+0.47%) |
Mar 06, 2013 | 57.01 | 57.04 | 56.66 | 56.78 | 11,633,190 | -0.20(-0.35%) |
Mar 05, 2013 | 56.91 | 57.02 | 56.82 | 56.98 | 12,809,992 | +0.34(+0.60%) |
Mar 04, 2013 | 56.30 | 56.70 | 56.30 | 56.65 | 17,210,432 | +0.37(+0.65%) |