Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.87 | 66.50 | 64.64 | 64.65 | 1,857,835 | -1.66(-2.51%) |
May 30, 2013 | 66.34 | 66.80 | 65.52 | 66.32 | 1,934,036 | -0.02(-0.03%) |
May 29, 2013 | 66.16 | 67.22 | 65.96 | 66.33 | 1,600,487 | -0.28(-0.41%) |
May 28, 2013 | 66.81 | 68.21 | 66.02 | 66.61 | 1,889,505 | +1.41(+2.16%) |
May 24, 2013 | 65.81 | 66.31 | 64.73 | 65.20 | 1,908,165 | -1.23(-1.85%) |
May 23, 2013 | 64.15 | 66.72 | 63.13 | 66.43 | 2,348,673 | +1.59(+2.45%) |
May 22, 2013 | 65.46 | 66.64 | 64.14 | 64.85 | 2,578,840 | -0.50(-0.76%) |
May 21, 2013 | 66.55 | 66.89 | 64.45 | 65.34 | 2,429,747 | -1.08(-1.62%) |
May 20, 2013 | 64.61 | 66.70 | 64.60 | 66.42 | 3,047,502 | +1.84(+2.85%) |
May 17, 2013 | 62.47 | 64.76 | 62.38 | 64.58 | 2,426,942 | +2.34(+3.77%) |
May 16, 2013 | 62.97 | 63.79 | 62.03 | 62.24 | 2,177,308 | -0.74(-1.17%) |
May 15, 2013 | 62.70 | 63.38 | 62.01 | 62.97 | 2,132,827 | +1.74(+2.84%) |
May 13, 2013 | 61.26 | 61.91 | 61.08 | 61.23 | 1,324,604 | -0.17(-0.27%) |
May 10, 2013 | 61.99 | 61.99 | 60.66 | 61.40 | 1,576,463 | -0.75(-1.21%) |
May 09, 2013 | 62.30 | 63.07 | 61.44 | 62.15 | 1,687,501 | -0.42(-0.68%) |
May 08, 2013 | 62.44 | 62.96 | 61.74 | 62.58 | 1,496,055 | +0.28(+0.44%) |
May 07, 2013 | 62.57 | 63.37 | 62.27 | 62.30 | 1,822,968 | -0.23(-0.37%) |
May 06, 2013 | 61.83 | 63.59 | 61.72 | 62.53 | 1,750,693 | +0.70(+1.13%) |
May 03, 2013 | 61.40 | 62.47 | 60.78 | 61.83 | 1,929,613 | +1.05(+1.72%) |
May 02, 2013 | 61.11 | 62.29 | 60.63 | 60.78 | 2,322,275 | -0.02(-0.03%) |
May 01, 2013 | 62.07 | 62.07 | 60.55 | 60.80 | 1,907,992 | -1.71(-2.73%) |
Apr 30, 2013 | 62.58 | 63.29 | 61.95 | 62.51 | 2,405,868 | -0.12(-0.19%) |
Apr 29, 2013 | 62.40 | 63.15 | 62.10 | 62.63 | 2,085,199 | +0.78(+1.26%) |
Apr 26, 2013 | 62.92 | 62.65 | 60.88 | 61.85 | 2,360,966 | -0.80(-1.28%) |
Apr 25, 2013 | 61.93 | 64.75 | 61.69 | 62.65 | 2,972,537 | +1.18(+1.91%) |
Apr 24, 2013 | 60.86 | 62.12 | 60.69 | 61.47 | 2,724,169 | +0.94(+1.55%) |
Apr 23, 2013 | 60.45 | 60.64 | 59.62 | 60.54 | 1,801,941 | +0.09(+0.15%) |
Apr 22, 2013 | 59.39 | 60.79 | 58.84 | 60.44 | 2,154,654 | +1.10(+1.86%) |
Apr 19, 2013 | 60.43 | 60.80 | 58.57 | 59.34 | 2,668,494 | -1.03(-1.70%) |
Apr 18, 2013 | 59.36 | 60.45 | 58.78 | 60.37 | 4,752,013 | +1.62(+2.75%) |
Apr 17, 2013 | 59.20 | 59.32 | 58.11 | 58.75 | 2,995,639 | -0.76(-1.28%) |
Apr 16, 2013 | 59.30 | 59.94 | 58.36 | 59.52 | 4,164,054 | +1.16(+1.98%) |
Apr 15, 2013 | 61.59 | 61.74 | 58.34 | 58.36 | 4,698,256 | -3.83(-6.16%) |
Apr 12, 2013 | 63.71 | 63.88 | 62.18 | 62.19 | 2,848,566 | -1.93(-3.01%) |
Apr 11, 2013 | 64.97 | 65.58 | 63.98 | 64.12 | 2,064,611 | +0.23(+0.36%) |
Apr 10, 2013 | 64.99 | 65.13 | 63.79 | 63.89 | 2,658,828 | -0.72(-1.11%) |
Apr 09, 2013 | 63.09 | 65.28 | 62.72 | 64.61 | 2,865,257 | +1.55(+2.46%) |
Apr 08, 2013 | 62.86 | 64.27 | 62.50 | 63.05 | 2,884,538 | +0.62(+1.00%) |
Apr 05, 2013 | 59.01 | 62.44 | 58.74 | 62.43 | 2,944,855 | +3.05(+5.14%) |
Apr 04, 2013 | 59.66 | 60.10 | 58.62 | 59.38 | 1,834,069 | -0.10(-0.17%) |
Apr 03, 2013 | 61.11 | 61.53 | 58.85 | 59.48 | 2,033,692 | -1.75(-2.85%) |
Apr 02, 2013 | 61.95 | 61.95 | 61.08 | 61.22 | 1,613,098 | -0.11(-0.18%) |
Apr 01, 2013 | 61.52 | 62.36 | 60.39 | 61.34 | 2,090,303 | -0.77(-1.24%) |
Mar 28, 2013 | 62.19 | 62.54 | 61.82 | 62.11 | 1,646,255 | -0.37(-0.59%) |
Mar 27, 2013 | 61.79 | 62.60 | 61.26 | 62.47 | 1,409,084 | +0.24(+0.38%) |
Mar 26, 2013 | 61.54 | 62.66 | 61.33 | 62.24 | 1,903,566 | +0.30(+0.49%) |
Mar 25, 2013 | 62.71 | 63.08 | 61.27 | 61.93 | 1,671,384 | -0.24(-0.38%) |
Mar 22, 2013 | 62.47 | 63.25 | 61.78 | 62.17 | 1,705,602 | +0.07(+0.12%) |
Mar 21, 2013 | 62.01 | 62.56 | 61.74 | 62.10 | 2,107,319 | -0.24(-0.38%) |
Mar 20, 2013 | 62.77 | 62.99 | 61.25 | 62.34 | 2,073,772 | -0.19(-0.31%) |
Mar 19, 2013 | 62.35 | 62.61 | 61.30 | 62.53 | 2,671,670 | +0.21(+0.34%) |
Mar 18, 2013 | 60.84 | 62.80 | 60.84 | 62.32 | 1,871,393 | +0.72(+1.16%) |
Mar 15, 2013 | 62.50 | 63.37 | 61.25 | 61.60 | 3,908,013 | -1.10(-1.76%) |
Mar 14, 2013 | 60.49 | 62.89 | 60.45 | 62.70 | 2,751,470 | +2.30(+3.80%) |
Mar 13, 2013 | 59.82 | 60.57 | 59.69 | 60.41 | 1,779,655 | +0.51(+0.86%) |
Mar 12, 2013 | 60.63 | 60.63 | 59.16 | 59.89 | 2,814,565 | -0.71(-1.17%) |
Mar 11, 2013 | 59.33 | 60.63 | 58.90 | 60.60 | 2,114,302 | +1.26(+2.12%) |
Mar 08, 2013 | 59.68 | 59.70 | 58.61 | 59.34 | 1,621,948 | -0.06(-0.11%) |
Mar 07, 2013 | 57.41 | 59.53 | 57.22 | 59.41 | 2,336,843 | +2.25(+3.94%) |
Mar 06, 2013 | 57.52 | 58.04 | 56.73 | 57.16 | 3,814,706 | -0.80(-1.38%) |
Mar 05, 2013 | 58.54 | 58.79 | 57.49 | 57.95 | 2,482,069 | -0.02(-0.03%) |
Mar 04, 2013 | 57.96 | 58.46 | 57.38 | 57.97 | 2,744,927 | -0.27(-0.46%) |