Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.09 | 62.51 | 61.26 | 61.26 | 1,572,932 | -1.44(-2.30%) |
May 30, 2013 | 62.59 | 63.12 | 62.57 | 62.70 | 2,025,117 | +0.24(+0.38%) |
May 29, 2013 | 62.63 | 62.85 | 62.23 | 62.46 | 1,122,571 | -0.84(-1.32%) |
May 28, 2013 | 64.05 | 64.18 | 62.94 | 63.30 | 1,522,414 | +0.94(+1.50%) |
May 24, 2013 | 63.37 | 63.46 | 62.17 | 62.36 | 3,549,052 | -1.92(-2.98%) |
May 23, 2013 | 64.16 | 64.62 | 63.98 | 64.28 | 814,415 | -0.42(-0.65%) |
May 22, 2013 | 65.62 | 66.34 | 64.50 | 64.70 | 989,712 | -0.71(-1.08%) |
May 21, 2013 | 65.33 | 65.86 | 65.10 | 65.40 | 1,288,142 | -0.69(-1.04%) |
May 20, 2013 | 66.49 | 66.39 | 65.47 | 66.10 | 2,082,965 | -0.39(-0.59%) |
May 17, 2013 | 65.91 | 66.64 | 65.82 | 66.49 | 2,282,610 | +0.11(+0.17%) |
May 16, 2013 | 66.96 | 67.46 | 66.34 | 66.37 | 1,513,086 | -1.18(-1.74%) |
May 15, 2013 | 67.35 | 67.79 | 67.29 | 67.55 | 1,053,941 | +0.09(+0.13%) |
May 13, 2013 | 67.84 | 67.92 | 67.39 | 67.46 | 685,864 | -0.25(-0.38%) |
May 10, 2013 | 67.58 | 67.92 | 67.24 | 67.71 | 1,396,317 | +0.41(+0.61%) |
May 09, 2013 | 67.57 | 67.74 | 67.06 | 67.30 | 875,791 | -0.72(-1.05%) |
May 08, 2013 | 67.98 | 68.33 | 67.63 | 68.02 | 1,515,091 | +0.71(+1.05%) |
May 07, 2013 | 67.62 | 67.67 | 67.04 | 67.31 | 796,508 | +0.62(+0.92%) |
May 06, 2013 | 66.84 | 67.18 | 66.55 | 66.70 | 646,886 | -0.25(-0.37%) |
May 03, 2013 | 65.85 | 67.16 | 65.80 | 66.94 | 1,638,854 | +2.26(+3.49%) |
May 02, 2013 | 64.53 | 64.87 | 64.43 | 64.68 | 1,577,885 | -0.15(-0.23%) |
May 01, 2013 | 65.61 | 65.93 | 64.71 | 64.83 | 877,592 | -0.81(-1.23%) |
Apr 30, 2013 | 64.85 | 65.63 | 64.74 | 65.63 | 1,082,048 | +0.87(+1.35%) |
Apr 29, 2013 | 64.28 | 64.94 | 64.20 | 64.76 | 1,222,780 | +0.67(+1.04%) |
Apr 26, 2013 | 63.82 | 64.29 | 64.06 | 64.10 | 982,423 | -0.53(-0.81%) |
Apr 25, 2013 | 64.29 | 64.91 | 64.26 | 64.62 | 1,272,887 | +0.90(+1.41%) |
Apr 24, 2013 | 63.05 | 64.05 | 62.89 | 63.73 | 1,785,089 | +1.72(+2.77%) |
Apr 23, 2013 | 61.62 | 62.31 | 61.59 | 62.01 | 2,039,291 | +0.62(+1.00%) |
Apr 22, 2013 | 61.76 | 61.79 | 60.92 | 61.39 | 2,445,816 | -0.35(-0.56%) |
Apr 19, 2013 | 62.45 | 63.00 | 61.45 | 61.74 | 5,327,948 | -2.55(-3.96%) |
Apr 18, 2013 | 63.96 | 64.64 | 63.24 | 64.29 | 2,805,934 | +1.09(+1.73%) |
Apr 17, 2013 | 63.98 | 63.98 | 62.86 | 63.19 | 2,271,412 | -1.64(-2.52%) |
Apr 16, 2013 | 64.73 | 64.90 | 64.06 | 64.83 | 1,431,541 | +1.99(+3.17%) |
Apr 15, 2013 | 63.51 | 63.69 | 62.84 | 62.84 | 2,106,327 | -1.28(-2.00%) |
Apr 12, 2013 | 63.69 | 64.27 | 63.63 | 64.12 | 2,632,488 | -0.74(-1.14%) |
Apr 11, 2013 | 63.66 | 64.95 | 63.58 | 64.86 | 2,869,380 | +0.70(+1.09%) |
Apr 10, 2013 | 63.42 | 64.32 | 63.40 | 64.16 | 1,548,732 | +0.15(+0.23%) |
Apr 09, 2013 | 63.81 | 64.38 | 63.30 | 64.02 | 2,034,138 | -0.05(-0.08%) |
Apr 08, 2013 | 64.37 | 64.61 | 63.93 | 64.06 | 1,534,471 | +0.16(+0.26%) |
Apr 05, 2013 | 64.32 | 64.47 | 63.65 | 63.90 | 2,435,659 | -1.54(-2.35%) |
Apr 04, 2013 | 65.59 | 66.04 | 64.73 | 65.44 | 1,458,014 | -0.52(-0.79%) |
Apr 03, 2013 | 66.70 | 66.80 | 65.75 | 65.96 | 1,203,988 | -0.45(-0.68%) |
Apr 02, 2013 | 66.14 | 66.76 | 66.14 | 66.41 | 1,733,567 | +0.56(+0.85%) |
Apr 01, 2013 | 66.28 | 66.32 | 65.63 | 65.85 | 890,579 | -0.35(-0.53%) |
Mar 28, 2013 | 65.36 | 66.32 | 65.25 | 66.20 | 2,284,023 | +1.12(+1.72%) |
Mar 27, 2013 | 64.69 | 65.20 | 64.39 | 65.08 | 2,015,233 | -0.90(-1.36%) |
Mar 26, 2013 | 65.53 | 65.98 | 65.17 | 65.98 | 1,237,072 | +0.34(+0.51%) |
Mar 25, 2013 | 67.06 | 67.26 | 65.45 | 65.64 | 1,458,105 | -0.97(-1.46%) |
Mar 22, 2013 | 66.65 | 67.06 | 66.26 | 66.61 | 1,977,382 | +0.26(+0.40%) |
Mar 21, 2013 | 66.65 | 66.98 | 66.30 | 66.35 | 2,613,968 | -2.03(-2.97%) |
Mar 20, 2013 | 68.60 | 68.70 | 68.10 | 68.38 | 658,564 | +0.48(+0.71%) |
Mar 19, 2013 | 68.46 | 68.70 | 67.30 | 67.90 | 1,030,924 | -0.31(-0.46%) |
Mar 18, 2013 | 67.99 | 68.78 | 67.90 | 68.21 | 1,020,056 | -1.32(-1.89%) |
Mar 15, 2013 | 69.49 | 69.57 | 68.99 | 69.52 | 1,147,528 | +0.01(+0.01%) |
Mar 14, 2013 | 68.76 | 69.59 | 68.58 | 69.51 | 1,125,420 | +1.60(+2.36%) |
Mar 13, 2013 | 68.08 | 68.24 | 67.77 | 67.91 | 536,217 | -0.22(-0.33%) |
Mar 12, 2013 | 68.91 | 68.92 | 67.98 | 68.13 | 612,498 | -0.30(-0.43%) |
Mar 11, 2013 | 68.17 | 68.62 | 68.05 | 68.43 | 793,380 | +0.03(+0.05%) |
Mar 08, 2013 | 68.15 | 68.52 | 67.85 | 68.40 | 1,055,603 | -0.19(-0.28%) |
Mar 07, 2013 | 68.77 | 69.07 | 68.43 | 68.59 | 1,518,351 | +0.62(+0.91%) |
Mar 06, 2013 | 68.17 | 68.39 | 67.48 | 67.97 | 1,754,923 | +0.67(+1.00%) |
Mar 05, 2013 | 66.50 | 67.61 | 66.48 | 67.30 | 1,670,541 | +1.60(+2.44%) |
Mar 04, 2013 | 65.11 | 65.80 | 64.96 | 65.69 | 743,783 | +1.02(+1.58%) |