Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 58.14 | 58.82 | 56.70 | 56.70 | 223,023 | -2.47(-4.17%) |
May 30, 2013 | 59.01 | 59.47 | 58.81 | 59.17 | 169,312 | +1.61(+2.80%) |
May 29, 2013 | 56.90 | 57.62 | 56.63 | 57.56 | 91,276 | +1.13(+2.00%) |
May 28, 2013 | 56.57 | 58.16 | 55.86 | 56.43 | 134,769 | -0.23(-0.41%) |
May 24, 2013 | 56.83 | 57.29 | 56.58 | 56.66 | 60,874 | -0.71(-1.24%) |
May 23, 2013 | 57.29 | 57.59 | 56.22 | 57.37 | 156,472 | +2.26(+4.10%) |
May 22, 2013 | 57.15 | 59.47 | 54.25 | 55.11 | 553,517 | -0.90(-1.61%) |
May 21, 2013 | 55.25 | 56.68 | 54.83 | 56.01 | 210,561 | -1.83(-3.16%) |
May 20, 2013 | 54.33 | 58.03 | 54.33 | 57.84 | 254,955 | +3.34(+6.13%) |
May 17, 2013 | 56.24 | 56.51 | 54.50 | 54.50 | 221,411 | -2.55(-4.47%) |
May 16, 2013 | 56.30 | 57.35 | 56.16 | 57.05 | 123,897 | -0.50(-0.87%) |
May 15, 2013 | 59.19 | 59.58 | 57.21 | 57.55 | 259,596 | -3.33(-5.47%) |
May 13, 2013 | 60.88 | 61.33 | 60.69 | 60.88 | 91,954 | -1.03(-1.66%) |
May 10, 2013 | 60.68 | 61.99 | 59.88 | 61.91 | 251,363 | -1.17(-1.85%) |
May 09, 2013 | 63.57 | 64.38 | 62.80 | 63.08 | 128,618 | -1.44(-2.23%) |
May 08, 2013 | 63.95 | 64.84 | 63.68 | 64.52 | 104,089 | +1.80(+2.87%) |
May 07, 2013 | 62.71 | 62.88 | 61.78 | 62.72 | 162,680 | -1.54(-2.40%) |
May 06, 2013 | 64.42 | 64.55 | 63.80 | 64.26 | 77,509 | +0.03(+0.05%) |
May 03, 2013 | 63.91 | 64.35 | 63.66 | 64.23 | 268,230 | +0.17(+0.27%) |
May 02, 2013 | 64.14 | 64.54 | 63.85 | 64.06 | 237,721 | +0.68(+1.07%) |
May 01, 2013 | 62.91 | 63.72 | 61.76 | 63.38 | 407,223 | -1.46(-2.25%) |
Apr 30, 2013 | 64.43 | 64.93 | 63.80 | 64.84 | 223,889 | +0.43(+0.67%) |
Apr 29, 2013 | 64.34 | 64.77 | 63.78 | 64.41 | 157,799 | +1.22(+1.93%) |
Apr 26, 2013 | 64.44 | 65.49 | 62.51 | 63.19 | 487,902 | -0.70(-1.10%) |
Apr 25, 2013 | 62.41 | 64.28 | 62.27 | 63.89 | 311,262 | +2.94(+4.82%) |
Apr 24, 2013 | 60.71 | 61.01 | 60.25 | 60.95 | 131,350 | +1.30(+2.18%) |
Apr 23, 2013 | 59.96 | 60.01 | 58.83 | 59.65 | 236,827 | -0.91(-1.50%) |
Apr 22, 2013 | 60.83 | 60.92 | 60.02 | 60.56 | 759,830 | +2.01(+3.43%) |
Apr 19, 2013 | 58.98 | 59.00 | 57.77 | 58.55 | 319,215 | +0.97(+1.68%) |
Apr 18, 2013 | 57.40 | 58.38 | 56.98 | 57.58 | 759,408 | +1.32(+2.35%) |
Apr 17, 2013 | 57.13 | 58.05 | 55.84 | 56.26 | 524,389 | -0.01(-0.02%) |
Apr 16, 2013 | 58.08 | 58.23 | 55.44 | 56.27 | 528,016 | +1.35(+2.46%) |
Apr 15, 2013 | 59.05 | 61.33 | 54.35 | 54.92 | 1,249,235 | -11.74(-17.61%) |
Apr 12, 2013 | 71.20 | 71.37 | 66.23 | 66.66 | 1,178,911 | -6.89(-9.37%) |
Apr 11, 2013 | 73.26 | 74.18 | 73.26 | 73.55 | 110,732 | +0.25(+0.34%) |
Apr 10, 2013 | 75.12 | 75.13 | 73.10 | 73.30 | 261,610 | -2.50(-3.30%) |
Apr 09, 2013 | 74.76 | 76.27 | 74.76 | 75.80 | 132,470 | +1.13(+1.51%) |
Apr 08, 2013 | 74.28 | 75.04 | 74.15 | 74.67 | 97,891 | -0.61(-0.81%) |
Apr 05, 2013 | 74.08 | 75.44 | 73.63 | 75.28 | 245,571 | +2.47(+3.39%) |
Apr 04, 2013 | 72.22 | 73.11 | 72.08 | 72.81 | 173,694 | -0.48(-0.65%) |
Apr 03, 2013 | 74.56 | 75.04 | 72.56 | 73.29 | 306,334 | -1.69(-2.25%) |
Apr 02, 2013 | 75.68 | 75.80 | 74.81 | 74.98 | 198,740 | -2.23(-2.89%) |
Apr 01, 2013 | 77.05 | 77.44 | 76.89 | 77.21 | 79,408 | +0.20(+0.26%) |
Mar 28, 2013 | 77.05 | 77.34 | 76.79 | 77.01 | 119,368 | -0.86(-1.10%) |
Mar 27, 2013 | 77.21 | 78.14 | 77.07 | 77.87 | 156,741 | +0.58(+0.75%) |
Mar 26, 2013 | 77.02 | 77.45 | 76.88 | 77.29 | 100,762 | -0.51(-0.66%) |
Mar 25, 2013 | 77.24 | 78.09 | 76.92 | 77.80 | 107,596 | -0.33(-0.42%) |
Mar 22, 2013 | 78.00 | 78.42 | 77.98 | 78.13 | 102,645 | -0.68(-0.86%) |
Mar 21, 2013 | 78.77 | 78.96 | 78.47 | 78.81 | 249,615 | +0.90(+1.16%) |
Mar 20, 2013 | 78.08 | 78.39 | 77.65 | 77.91 | 123,156 | -0.75(-0.96%) |
Mar 19, 2013 | 77.82 | 78.91 | 77.69 | 78.66 | 154,996 | +0.73(+0.94%) |
Mar 18, 2013 | 78.34 | 78.47 | 77.64 | 77.93 | 192,740 | +1.34(+1.75%) |
Mar 15, 2013 | 76.73 | 77.28 | 76.57 | 76.59 | 94,485 | +0.29(+0.38%) |
Mar 14, 2013 | 75.65 | 76.73 | 75.64 | 76.30 | 113,947 | +0.02(+0.03%) |
Mar 13, 2013 | 76.88 | 77.20 | 76.00 | 76.28 | 101,059 | -0.49(-0.64%) |
Mar 12, 2013 | 76.72 | 77.26 | 76.53 | 76.77 | 117,798 | +1.13(+1.49%) |
Mar 11, 2013 | 75.47 | 75.67 | 75.30 | 75.64 | 123,722 | +0.27(+0.36%) |
Mar 08, 2013 | 74.30 | 75.89 | 74.05 | 75.37 | 256,459 | +0.06(+0.08%) |
Mar 07, 2013 | 75.71 | 75.84 | 75.07 | 75.31 | 110,722 | -0.56(-0.74%) |
Mar 06, 2013 | 74.85 | 76.01 | 74.35 | 75.87 | 174,715 | +0.79(+1.05%) |
Mar 05, 2013 | 75.72 | 75.97 | 74.82 | 75.08 | 154,050 | +0.12(+0.16%) |
Mar 04, 2013 | 75.07 | 75.38 | 74.55 | 74.96 | 152,155 | -0.18(-0.24%) |