Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.81 | 66.92 | 64.69 | 64.69 | 6,053,056 | -2.33(-3.47%) |
May 30, 2013 | 66.65 | 67.45 | 66.56 | 67.02 | 3,113,471 | +0.55(+0.82%) |
May 29, 2013 | 69.36 | 69.40 | 66.43 | 66.47 | 7,093,006 | -3.37(-4.82%) |
May 28, 2013 | 69.66 | 69.90 | 69.39 | 69.84 | 10,442,068 | +0.68(+0.99%) |
May 24, 2013 | 68.49 | 69.17 | 68.16 | 69.16 | 9,611,959 | +0.65(+0.95%) |
May 23, 2013 | 67.69 | 68.98 | 67.54 | 68.51 | 10,094,363 | +0.26(+0.38%) |
May 22, 2013 | 67.98 | 68.83 | 67.87 | 68.25 | 3,592,389 | +0.16(+0.24%) |
May 21, 2013 | 68.82 | 68.82 | 67.81 | 68.09 | 4,459,395 | -0.64(-0.93%) |
May 20, 2013 | 69.57 | 69.60 | 68.58 | 68.73 | 2,618,229 | -0.99(-1.42%) |
May 17, 2013 | 69.38 | 69.74 | 69.00 | 69.72 | 3,857,042 | +0.40(+0.58%) |
May 16, 2013 | 69.67 | 69.72 | 69.16 | 69.32 | 3,311,775 | -0.58(-0.83%) |
May 15, 2013 | 69.91 | 69.99 | 69.58 | 69.90 | 3,797,713 | +0.61(+0.88%) |
May 13, 2013 | 69.12 | 69.48 | 68.79 | 69.29 | 1,918,457 | +0.19(+0.27%) |
May 10, 2013 | 68.77 | 69.12 | 68.51 | 69.10 | 2,919,191 | +0.31(+0.45%) |
May 09, 2013 | 69.64 | 69.76 | 68.57 | 68.79 | 3,783,109 | -0.87(-1.25%) |
May 08, 2013 | 69.77 | 69.90 | 69.30 | 69.66 | 2,368,782 | -0.16(-0.23%) |
May 07, 2013 | 69.88 | 70.10 | 69.59 | 69.82 | 2,443,512 | +0.03(+0.04%) |
May 06, 2013 | 70.22 | 70.40 | 69.44 | 69.80 | 2,656,529 | -0.61(-0.86%) |
May 03, 2013 | 70.18 | 70.60 | 69.85 | 70.40 | 3,626,829 | +0.55(+0.79%) |
May 02, 2013 | 69.12 | 70.15 | 68.99 | 69.85 | 3,555,522 | +0.84(+1.22%) |
May 01, 2013 | 68.98 | 69.85 | 68.79 | 69.01 | 3,906,093 | +0.07(+0.10%) |
Apr 30, 2013 | 68.81 | 69.03 | 68.50 | 68.94 | 2,619,680 | -0.08(-0.12%) |
Apr 29, 2013 | 68.86 | 69.22 | 68.68 | 69.02 | 3,353,954 | +0.13(+0.18%) |
Apr 26, 2013 | 69.18 | 69.12 | 68.80 | 68.89 | 3,469,405 | -0.23(-0.33%) |
Apr 25, 2013 | 69.57 | 69.57 | 69.03 | 69.12 | 3,080,880 | +0.04(+0.06%) |
Apr 24, 2013 | 70.26 | 70.42 | 69.02 | 69.08 | 5,109,146 | -1.40(-1.98%) |
Apr 23, 2013 | 70.69 | 70.98 | 69.66 | 70.48 | 6,685,171 | -0.07(-0.09%) |
Apr 22, 2013 | 70.30 | 70.63 | 69.89 | 70.54 | 5,242,152 | -0.34(-0.48%) |
Apr 19, 2013 | 70.15 | 71.18 | 69.40 | 70.89 | 6,812,763 | +3.17(+4.68%) |
Apr 18, 2013 | 67.24 | 68.47 | 67.24 | 67.72 | 3,918,905 | +0.47(+0.70%) |
Apr 17, 2013 | 67.67 | 67.93 | 67.03 | 67.25 | 2,769,871 | -0.61(-0.91%) |
Apr 16, 2013 | 67.35 | 68.17 | 67.10 | 67.87 | 2,602,935 | +0.92(+1.37%) |
Apr 15, 2013 | 67.41 | 68.04 | 66.94 | 66.95 | 2,662,555 | -0.68(-1.01%) |
Apr 12, 2013 | 67.39 | 67.93 | 67.24 | 67.63 | 2,071,676 | +0.07(+0.11%) |
Apr 11, 2013 | 67.05 | 67.62 | 66.86 | 67.56 | 3,337,826 | +0.55(+0.82%) |
Apr 10, 2013 | 66.56 | 67.11 | 66.44 | 67.01 | 2,583,961 | +0.66(+1.00%) |
Apr 09, 2013 | 66.41 | 66.52 | 65.98 | 66.35 | 2,322,352 | -0.09(-0.14%) |
Apr 08, 2013 | 66.24 | 66.44 | 65.63 | 66.44 | 2,131,462 | +0.09(+0.14%) |
Apr 05, 2013 | 65.21 | 66.62 | 65.04 | 66.35 | 4,279,626 | +0.56(+0.85%) |
Apr 04, 2013 | 65.57 | 65.88 | 65.37 | 65.79 | 2,721,158 | +0.39(+0.59%) |
Apr 03, 2013 | 66.73 | 66.81 | 65.17 | 65.40 | 4,140,438 | -1.27(-1.90%) |
Apr 02, 2013 | 65.67 | 66.74 | 65.35 | 66.67 | 3,877,455 | +1.24(+1.90%) |
Apr 01, 2013 | 65.19 | 65.55 | 65.01 | 65.43 | 2,332,815 | -0.03(-0.05%) |
Mar 28, 2013 | 64.59 | 65.47 | 64.45 | 65.46 | 3,534,714 | +0.71(+1.10%) |
Mar 27, 2013 | 64.64 | 64.91 | 64.39 | 64.75 | 2,918,161 | -0.27(-0.42%) |
Mar 26, 2013 | 63.46 | 65.06 | 63.46 | 65.02 | 5,085,158 | +1.86(+2.94%) |
Mar 25, 2013 | 64.07 | 64.10 | 63.10 | 63.16 | 4,270,292 | -0.75(-1.17%) |
Mar 22, 2013 | 63.47 | 64.07 | 63.44 | 63.91 | 2,556,032 | +0.49(+0.77%) |
Mar 21, 2013 | 63.68 | 63.70 | 63.01 | 63.42 | 4,057,545 | -0.41(-0.64%) |
Mar 20, 2013 | 62.83 | 63.97 | 62.82 | 63.83 | 4,113,675 | +1.10(+1.75%) |
Mar 19, 2013 | 62.07 | 62.80 | 62.06 | 62.73 | 2,788,141 | +0.67(+1.08%) |
Mar 18, 2013 | 61.60 | 62.27 | 61.41 | 62.07 | 3,250,444 | -0.24(-0.39%) |
Mar 15, 2013 | 62.48 | 62.79 | 61.91 | 62.31 | 4,959,979 | -0.35(-0.55%) |
Mar 14, 2013 | 62.56 | 62.85 | 62.53 | 62.65 | 2,805,994 | +0.25(+0.41%) |
Mar 13, 2013 | 62.80 | 62.96 | 62.33 | 62.40 | 3,162,889 | -0.45(-0.72%) |
Mar 12, 2013 | 62.59 | 63.08 | 62.55 | 62.85 | 2,873,629 | +0.13(+0.21%) |
Mar 11, 2013 | 62.96 | 63.26 | 62.66 | 62.72 | 3,325,936 | -0.21(-0.33%) |
Mar 08, 2013 | 63.02 | 63.06 | 62.55 | 62.93 | 3,466,337 | +0.15(+0.23%) |
Mar 07, 2013 | 63.34 | 63.62 | 62.78 | 62.78 | 3,039,646 | -0.45(-0.71%) |
Mar 06, 2013 | 63.64 | 63.77 | 63.07 | 63.23 | 2,486,303 | -0.28(-0.44%) |
Mar 05, 2013 | 63.17 | 63.93 | 63.17 | 63.51 | 2,897,442 | +0.55(+0.87%) |
Mar 04, 2013 | 62.47 | 62.97 | 62.38 | 62.96 | 2,365,258 | +0.49(+0.78%) |