Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.28 | 66.82 | 65.85 | 65.89 | 548,859 | -0.67(-1.01%) |
May 30, 2013 | 66.80 | 66.87 | 65.88 | 66.57 | 489,002 | -0.38(-0.57%) |
May 29, 2013 | 67.03 | 68.21 | 66.19 | 66.95 | 342,213 | -0.56(-0.83%) |
May 28, 2013 | 67.90 | 68.25 | 67.09 | 67.51 | 392,236 | +0.64(+0.96%) |
May 24, 2013 | 66.47 | 66.98 | 65.79 | 66.87 | 597,236 | -0.26(-0.39%) |
May 23, 2013 | 66.27 | 67.29 | 65.33 | 67.13 | 700,938 | -0.23(-0.34%) |
May 22, 2013 | 68.76 | 69.41 | 66.85 | 67.36 | 483,126 | -1.47(-2.13%) |
May 21, 2013 | 69.08 | 69.43 | 68.35 | 68.83 | 382,810 | -0.05(-0.08%) |
May 20, 2013 | 68.45 | 69.36 | 68.37 | 68.88 | 539,655 | +0.23(+0.33%) |
May 17, 2013 | 68.02 | 69.42 | 68.02 | 68.65 | 1,225,088 | +1.57(+2.34%) |
May 16, 2013 | 67.21 | 67.63 | 66.87 | 67.09 | 574,642 | -0.14(-0.22%) |
May 15, 2013 | 66.68 | 67.46 | 66.48 | 67.23 | 662,724 | +0.66(+0.99%) |
May 13, 2013 | 66.80 | 66.81 | 66.08 | 66.57 | 622,298 | -0.33(-0.49%) |
May 10, 2013 | 66.61 | 66.99 | 65.62 | 66.90 | 642,611 | -0.03(-0.04%) |
May 09, 2013 | 67.07 | 67.39 | 66.33 | 66.92 | 631,473 | -0.15(-0.23%) |
May 08, 2013 | 66.81 | 67.10 | 66.05 | 67.08 | 493,614 | +0.34(+0.50%) |
May 07, 2013 | 65.69 | 67.07 | 65.51 | 66.74 | 779,556 | +1.02(+1.54%) |
May 06, 2013 | 65.17 | 66.13 | 65.10 | 65.73 | 648,170 | +0.51(+0.78%) |
May 03, 2013 | 65.19 | 66.03 | 64.89 | 65.22 | 779,428 | +0.60(+0.93%) |
May 02, 2013 | 63.16 | 64.94 | 62.99 | 64.62 | 1,097,127 | +1.70(+2.69%) |
May 01, 2013 | 62.82 | 63.94 | 62.59 | 62.93 | 1,255,903 | -0.68(-1.07%) |
Apr 30, 2013 | 62.30 | 63.90 | 61.67 | 63.61 | 2,110,095 | +1.66(+2.68%) |
Apr 29, 2013 | 60.80 | 62.15 | 60.29 | 61.95 | 681,099 | +1.48(+2.44%) |
Apr 26, 2013 | 59.73 | 60.55 | 60.20 | 60.47 | 662,018 | +0.21(+0.35%) |
Apr 25, 2013 | 60.62 | 60.90 | 59.59 | 60.26 | 1,261,273 | -0.08(-0.14%) |
Apr 24, 2013 | 58.92 | 61.49 | 58.24 | 60.34 | 2,221,882 | +4.45(+7.96%) |
Apr 23, 2013 | 55.21 | 55.91 | 54.96 | 55.89 | 545,449 | +0.92(+1.67%) |
Apr 22, 2013 | 57.17 | 57.17 | 54.29 | 54.98 | 687,435 | +0.56(+1.03%) |
Apr 19, 2013 | 54.69 | 54.81 | 53.49 | 54.41 | 835,395 | +0.48(+0.89%) |
Apr 18, 2013 | 53.65 | 54.35 | 52.65 | 53.93 | 823,044 | +0.67(+1.26%) |
Apr 17, 2013 | 54.81 | 54.81 | 52.77 | 53.26 | 1,354,220 | -1.97(-3.56%) |
Apr 16, 2013 | 55.34 | 55.51 | 54.11 | 55.23 | 929,785 | +0.53(+0.98%) |
Apr 15, 2013 | 57.82 | 58.01 | 54.60 | 54.70 | 1,243,405 | -3.86(-6.59%) |
Apr 12, 2013 | 58.81 | 59.04 | 57.60 | 58.56 | 485,701 | -0.65(-1.10%) |
Apr 11, 2013 | 59.09 | 59.45 | 58.41 | 59.21 | 520,830 | +0.12(+0.20%) |
Apr 10, 2013 | 58.97 | 59.43 | 58.66 | 59.09 | 702,169 | +0.27(+0.46%) |
Apr 09, 2013 | 59.13 | 59.46 | 58.46 | 58.82 | 490,288 | -0.25(-0.43%) |
Apr 08, 2013 | 57.74 | 59.14 | 57.50 | 59.07 | 751,653 | +1.50(+2.61%) |
Apr 05, 2013 | 56.22 | 57.65 | 55.72 | 57.57 | 817,928 | +0.65(+1.15%) |
Apr 04, 2013 | 57.77 | 57.93 | 56.62 | 56.92 | 1,170,972 | -1.02(-1.77%) |
Apr 03, 2013 | 60.39 | 60.65 | 57.46 | 57.94 | 1,016,752 | -2.27(-3.76%) |
Apr 02, 2013 | 60.16 | 60.70 | 59.60 | 60.21 | 668,622 | +0.11(+0.18%) |
Apr 01, 2013 | 60.45 | 60.61 | 59.74 | 60.10 | 847,242 | -0.10(-0.17%) |
Mar 28, 2013 | 60.15 | 60.49 | 59.68 | 60.20 | 630,049 | -0.06(-0.11%) |
Mar 27, 2013 | 59.64 | 60.47 | 59.47 | 60.26 | 729,211 | +0.04(+0.06%) |
Mar 26, 2013 | 59.13 | 60.83 | 58.82 | 60.22 | 1,049,075 | +1.38(+2.34%) |
Mar 25, 2013 | 58.10 | 59.82 | 58.04 | 58.85 | 941,995 | +1.16(+2.01%) |
Mar 22, 2013 | 57.70 | 57.97 | 57.53 | 57.69 | 486,381 | +0.25(+0.44%) |
Mar 21, 2013 | 57.45 | 57.97 | 56.90 | 57.43 | 536,389 | -0.40(-0.69%) |
Mar 20, 2013 | 57.54 | 58.00 | 57.10 | 57.83 | 432,831 | +0.63(+1.11%) |
Mar 19, 2013 | 57.97 | 57.99 | 56.06 | 57.20 | 553,725 | -0.66(-1.14%) |
Mar 18, 2013 | 57.94 | 58.33 | 57.51 | 57.86 | 455,433 | -0.89(-1.51%) |
Mar 15, 2013 | 58.77 | 59.48 | 58.57 | 58.75 | 753,390 | +0.06(+0.11%) |
Mar 14, 2013 | 57.81 | 58.79 | 57.76 | 58.68 | 571,063 | +1.02(+1.76%) |
Mar 13, 2013 | 57.79 | 58.19 | 57.44 | 57.67 | 399,233 | -0.09(-0.16%) |
Mar 12, 2013 | 57.71 | 58.17 | 57.22 | 57.76 | 483,371 | +0.05(+0.09%) |
Mar 11, 2013 | 57.65 | 57.82 | 57.20 | 57.70 | 528,418 | -0.05(-0.08%) |
Mar 08, 2013 | 57.58 | 57.97 | 57.05 | 57.75 | 333,906 | +0.52(+0.90%) |
Mar 07, 2013 | 57.09 | 57.61 | 56.99 | 57.23 | 430,357 | +0.21(+0.37%) |
Mar 06, 2013 | 57.71 | 57.91 | 56.65 | 57.02 | 642,329 | -0.43(-0.74%) |
Mar 05, 2013 | 57.41 | 57.71 | 56.89 | 57.45 | 711,069 | +0.46(+0.81%) |
Mar 04, 2013 | 56.96 | 57.32 | 56.17 | 56.99 | 943,693 | -0.11(-0.19%) |