Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.33 | 70.58 | 68.33 | 69.67 | 3,357,006 | -1.05(-1.48%) |
May 30, 2013 | 69.98 | 71.38 | 69.86 | 70.72 | 2,758,872 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.75 | 69.29 | 70.04 | 3,657,161 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.83 | 70.46 | 1,542,238 | +0.68(+0.97%) |
May 24, 2013 | 69.58 | 69.78 | 68.97 | 69.78 | 1,342,695 | +0.02(+0.02%) |
May 23, 2013 | 69.33 | 70.08 | 68.97 | 69.76 | 1,223,087 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.25 | 68.88 | 69.72 | 1,213,823 | +0.89(+1.30%) |
May 21, 2013 | 69.07 | 69.37 | 68.62 | 68.82 | 1,410,910 | -0.27(-0.39%) |
May 20, 2013 | 70.14 | 70.28 | 69.00 | 69.10 | 1,345,178 | -1.01(-1.44%) |
May 17, 2013 | 70.00 | 70.11 | 69.45 | 70.11 | 1,556,602 | +0.12(+0.18%) |
May 16, 2013 | 70.06 | 70.48 | 69.77 | 69.98 | 1,434,558 | -0.30(-0.42%) |
May 15, 2013 | 69.82 | 70.31 | 69.48 | 70.28 | 976,407 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.95 | 1,027,294 | +0.55(+0.81%) |
May 10, 2013 | 68.33 | 68.47 | 67.95 | 68.40 | 834,511 | +0.12(+0.17%) |
May 09, 2013 | 69.23 | 69.44 | 68.19 | 68.28 | 1,077,249 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.19 | 987,356 | -0.26(-0.38%) |
May 07, 2013 | 69.06 | 69.51 | 69.05 | 69.45 | 768,399 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.99 | 550,700 | -0.70(-1.00%) |
May 03, 2013 | 69.78 | 69.83 | 69.47 | 69.69 | 983,108 | +0.22(+0.31%) |
May 02, 2013 | 68.43 | 69.64 | 68.41 | 69.47 | 1,351,327 | +1.00(+1.45%) |
May 01, 2013 | 69.19 | 69.42 | 68.35 | 68.47 | 1,846,179 | -0.90(-1.30%) |
Apr 30, 2013 | 68.58 | 69.38 | 68.42 | 69.38 | 1,768,981 | +0.81(+1.18%) |
Apr 29, 2013 | 68.16 | 68.63 | 67.95 | 68.57 | 1,987,513 | +0.43(+0.63%) |
Apr 26, 2013 | 68.88 | 69.17 | 68.12 | 68.14 | 2,462,552 | -1.03(-1.48%) |
Apr 25, 2013 | 69.88 | 71.14 | 68.89 | 69.17 | 2,383,227 | -0.35(-0.50%) |
Apr 24, 2013 | 71.08 | 71.58 | 69.46 | 69.52 | 2,335,137 | -1.49(-2.09%) |
Apr 23, 2013 | 70.48 | 71.14 | 70.30 | 71.00 | 1,410,018 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.41 | 69.75 | 70.30 | 1,789,768 | -0.03(-0.04%) |
Apr 19, 2013 | 69.68 | 70.58 | 69.68 | 70.33 | 1,351,307 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.07 | 69.62 | 1,337,915 | +0.40(+0.58%) |
Apr 17, 2013 | 69.17 | 69.39 | 68.88 | 69.21 | 1,360,670 | -0.18(-0.26%) |
Apr 16, 2013 | 67.67 | 69.42 | 67.31 | 69.39 | 1,863,753 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.72 | 67.08 | 67.24 | 1,702,731 | -0.09(-0.13%) |
Apr 12, 2013 | 67.31 | 67.49 | 67.09 | 67.32 | 957,742 | -0.07(-0.10%) |
Apr 11, 2013 | 67.51 | 67.78 | 67.22 | 67.39 | 1,029,749 | -0.11(-0.16%) |
Apr 10, 2013 | 66.78 | 67.53 | 66.73 | 67.50 | 941,369 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.94 | 66.23 | 66.68 | 1,203,775 | +0.35(+0.53%) |
Apr 08, 2013 | 66.45 | 66.62 | 66.02 | 66.33 | 992,515 | -0.15(-0.22%) |
Apr 05, 2013 | 66.46 | 66.71 | 66.33 | 66.48 | 1,383,969 | -0.26(-0.40%) |
Apr 04, 2013 | 67.00 | 67.24 | 66.57 | 66.75 | 1,111,635 | -0.05(-0.08%) |
Apr 03, 2013 | 67.18 | 67.29 | 66.69 | 66.80 | 2,152,485 | -0.45(-0.67%) |
Apr 02, 2013 | 67.76 | 67.95 | 66.92 | 67.25 | 1,761,611 | -0.47(-0.69%) |
Apr 01, 2013 | 67.97 | 68.08 | 67.52 | 67.72 | 730,033 | -0.39(-0.57%) |
Mar 28, 2013 | 67.70 | 68.18 | 67.39 | 68.11 | 1,193,650 | +0.49(+0.72%) |
Mar 27, 2013 | 67.31 | 67.67 | 67.17 | 67.62 | 926,820 | -0.03(-0.05%) |
Mar 26, 2013 | 66.58 | 67.65 | 66.57 | 67.65 | 1,103,523 | +1.13(+1.70%) |
Mar 25, 2013 | 67.00 | 67.16 | 66.23 | 66.52 | 977,716 | -0.33(-0.49%) |
Mar 22, 2013 | 66.54 | 66.87 | 66.37 | 66.85 | 1,035,487 | +0.53(+0.80%) |
Mar 21, 2013 | 66.53 | 67.15 | 66.29 | 66.32 | 862,015 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.93 | 66.57 | 66.86 | 1,221,240 | +0.37(+0.55%) |
Mar 19, 2013 | 65.68 | 66.74 | 65.67 | 66.49 | 1,518,279 | +0.96(+1.46%) |
Mar 18, 2013 | 64.93 | 65.63 | 64.83 | 65.53 | 1,085,577 | +0.25(+0.38%) |
Mar 15, 2013 | 65.26 | 65.75 | 65.22 | 65.28 | 2,285,610 | -0.47(-0.71%) |
Mar 14, 2013 | 65.74 | 65.84 | 65.60 | 65.75 | 742,609 | +0.11(+0.17%) |
Mar 13, 2013 | 65.77 | 65.79 | 65.47 | 65.64 | 1,185,693 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.74 | 65.36 | 65.59 | 1,186,980 | +0.05(+0.08%) |
Mar 11, 2013 | 65.75 | 65.96 | 65.41 | 65.53 | 1,004,435 | -0.08(-0.12%) |
Mar 08, 2013 | 66.09 | 66.09 | 65.31 | 65.61 | 1,261,346 | -0.16(-0.24%) |
Mar 07, 2013 | 65.86 | 66.19 | 65.72 | 65.77 | 950,091 | +0.03(+0.05%) |
Mar 06, 2013 | 66.31 | 66.47 | 65.63 | 65.74 | 891,393 | -0.56(-0.85%) |
Mar 05, 2013 | 66.03 | 66.53 | 65.90 | 66.30 | 1,225,989 | +0.48(+0.73%) |
Mar 04, 2013 | 65.02 | 65.96 | 64.86 | 65.81 | 1,876,986 | +0.88(+1.35%) |