Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.92 | 70.44 | 69.40 | 69.40 | 58,763 | -0.59(-0.85%) |
May 30, 2013 | 69.84 | 70.28 | 69.68 | 69.99 | 96,952 | +0.34(+0.49%) |
May 29, 2013 | 69.82 | 69.89 | 69.36 | 69.65 | 140,919 | -0.47(-0.67%) |
May 28, 2013 | 70.34 | 70.68 | 69.91 | 70.12 | 70,471 | +0.50(+0.71%) |
May 24, 2013 | 69.53 | 69.63 | 69.05 | 69.62 | 34,455 | -0.12(-0.17%) |
May 23, 2013 | 68.97 | 69.92 | 68.95 | 69.74 | 88,907 | -0.15(-0.22%) |
May 22, 2013 | 70.74 | 71.13 | 69.70 | 69.89 | 188,271 | -0.70(-1.00%) |
May 21, 2013 | 70.64 | 70.86 | 70.38 | 70.59 | 150,747 | +0.08(+0.12%) |
May 20, 2013 | 70.33 | 70.73 | 70.32 | 70.51 | 247,212 | +0.16(+0.23%) |
May 17, 2013 | 69.92 | 70.36 | 69.77 | 70.35 | 51,215 | +0.96(+1.38%) |
May 16, 2013 | 69.61 | 69.87 | 69.26 | 69.40 | 102,616 | -0.32(-0.46%) |
May 15, 2013 | 69.25 | 69.72 | 69.05 | 69.72 | 80,415 | +1.27(+1.86%) |
May 13, 2013 | 68.63 | 68.63 | 68.22 | 68.44 | 45,536 | -0.23(-0.33%) |
May 10, 2013 | 68.48 | 68.67 | 68.29 | 68.67 | 164,546 | +0.32(+0.47%) |
May 09, 2013 | 68.54 | 68.76 | 68.21 | 68.35 | 659,637 | -0.15(-0.22%) |
May 08, 2013 | 68.07 | 68.50 | 67.85 | 68.50 | 70,662 | +0.42(+0.61%) |
May 07, 2013 | 67.71 | 68.08 | 67.60 | 68.08 | 79,711 | +0.62(+0.92%) |
May 06, 2013 | 67.16 | 67.51 | 67.04 | 67.46 | 47,680 | +0.41(+0.61%) |
May 03, 2013 | 66.69 | 67.45 | 66.59 | 67.05 | 102,070 | +1.20(+1.82%) |
May 02, 2013 | 65.40 | 65.94 | 65.39 | 65.85 | 40,382 | +0.77(+1.18%) |
May 01, 2013 | 65.89 | 65.89 | 65.07 | 65.08 | 116,462 | -0.99(-1.50%) |
Apr 30, 2013 | 66.01 | 66.07 | 65.58 | 66.07 | 59,068 | +0.13(+0.19%) |
Apr 29, 2013 | 65.88 | 66.07 | 65.57 | 65.95 | 35,243 | +0.29(+0.45%) |
Apr 26, 2013 | 65.72 | 65.83 | 65.62 | 65.65 | 36,128 | -0.08(-0.13%) |
Apr 25, 2013 | 65.70 | 66.10 | 65.58 | 65.74 | 57,256 | +0.30(+0.46%) |
Apr 24, 2013 | 65.11 | 65.53 | 65.11 | 65.44 | 61,930 | +0.58(+0.89%) |
Apr 23, 2013 | 64.52 | 64.93 | 64.32 | 64.86 | 51,500 | +0.62(+0.96%) |
Apr 22, 2013 | 64.39 | 64.46 | 63.57 | 64.24 | 211,428 | +0.03(+0.04%) |
Apr 19, 2013 | 63.95 | 64.27 | 63.59 | 64.21 | 39,896 | +0.27(+0.42%) |
Apr 18, 2013 | 64.40 | 64.46 | 63.74 | 63.95 | 77,204 | -0.34(-0.52%) |
Apr 17, 2013 | 64.92 | 64.92 | 63.88 | 64.28 | 86,353 | -1.06(-1.63%) |
Apr 16, 2013 | 65.03 | 65.34 | 64.77 | 65.34 | 69,687 | +0.95(+1.47%) |
Apr 15, 2013 | 66.23 | 66.23 | 64.37 | 64.40 | 72,934 | -2.13(-3.20%) |
Apr 12, 2013 | 66.68 | 66.81 | 66.27 | 66.52 | 51,361 | -0.35(-0.53%) |
Apr 11, 2013 | 66.78 | 67.10 | 66.72 | 66.88 | 39,141 | +0.15(+0.23%) |
Apr 10, 2013 | 66.09 | 66.77 | 65.96 | 66.73 | 38,254 | +0.94(+1.43%) |
Apr 09, 2013 | 65.94 | 66.03 | 65.45 | 65.79 | 108,119 | +0.13(+0.20%) |
Apr 08, 2013 | 65.13 | 65.65 | 65.05 | 65.65 | 186,456 | +0.45(+0.69%) |
Apr 05, 2013 | 64.67 | 65.23 | 64.31 | 65.20 | 56,856 | -0.13(-0.19%) |
Apr 04, 2013 | 65.11 | 65.40 | 65.03 | 65.33 | 66,221 | +0.21(+0.32%) |
Apr 03, 2013 | 65.78 | 65.86 | 64.98 | 65.12 | 59,808 | -0.64(-0.97%) |
Apr 02, 2013 | 66.28 | 66.34 | 65.60 | 65.75 | 69,894 | -0.31(-0.47%) |
Apr 01, 2013 | 66.90 | 66.90 | 65.91 | 66.06 | 333,527 | -0.82(-1.23%) |
Mar 28, 2013 | 66.58 | 66.93 | 66.49 | 66.88 | 64,177 | +0.38(+0.57%) |
Mar 27, 2013 | 66.21 | 66.55 | 65.82 | 66.51 | 124,634 | +0.03(+0.05%) |
Mar 26, 2013 | 66.49 | 66.56 | 66.21 | 66.47 | 451,328 | +0.27(+0.40%) |
Mar 25, 2013 | 66.95 | 66.95 | 65.89 | 66.21 | 53,655 | -0.47(-0.70%) |
Mar 22, 2013 | 66.51 | 66.68 | 66.45 | 66.68 | 60,148 | +0.35(+0.53%) |
Mar 21, 2013 | 66.95 | 66.95 | 66.12 | 66.32 | 142,891 | -0.66(-0.99%) |
Mar 20, 2013 | 66.95 | 67.08 | 66.77 | 66.99 | 101,416 | +0.23(+0.34%) |
Mar 19, 2013 | 67.02 | 67.12 | 66.31 | 66.76 | 48,422 | -0.08(-0.11%) |
Mar 18, 2013 | 66.39 | 67.12 | 66.24 | 66.83 | 134,920 | -0.28(-0.41%) |
Mar 15, 2013 | 67.03 | 67.16 | 66.86 | 67.11 | 73,881 | -0.04(-0.06%) |
Mar 14, 2013 | 66.88 | 67.16 | 66.87 | 67.15 | 64,698 | +0.40(+0.60%) |
Mar 13, 2013 | 66.39 | 66.76 | 66.29 | 66.75 | 50,195 | +0.43(+0.64%) |
Mar 12, 2013 | 66.60 | 66.64 | 66.08 | 66.32 | 97,646 | -0.33(-0.49%) |
Mar 11, 2013 | 66.17 | 66.66 | 66.17 | 66.65 | 142,456 | +0.16(+0.24%) |
Mar 08, 2013 | 66.20 | 66.53 | 65.98 | 66.49 | 49,493 | +0.64(+0.98%) |
Mar 07, 2013 | 65.81 | 65.99 | 65.71 | 65.85 | 82,162 | +0.08(+0.13%) |
Mar 06, 2013 | 66.07 | 66.12 | 65.64 | 65.76 | 586,040 | +0.09(+0.14%) |
Mar 05, 2013 | 65.18 | 65.86 | 65.18 | 65.67 | 73,150 | +0.94(+1.45%) |
Mar 04, 2013 | 64.70 | 64.73 | 64.13 | 64.73 | 73,320 | -0.03(-0.04%) |