Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.95 | 69.68 | 68.30 | 68.30 | 2,152,415 | -0.91(-1.32%) |
May 30, 2013 | 68.55 | 69.63 | 68.55 | 69.21 | 2,145,624 | +1.34(+1.98%) |
May 29, 2013 | 67.60 | 68.29 | 67.17 | 67.87 | 1,771,800 | -0.19(-0.28%) |
May 28, 2013 | 67.69 | 68.38 | 67.69 | 68.06 | 1,511,599 | +0.70(+1.03%) |
May 24, 2013 | 66.57 | 67.59 | 66.42 | 67.36 | 1,317,905 | +0.51(+0.77%) |
May 23, 2013 | 66.14 | 67.15 | 65.98 | 66.85 | 1,502,837 | +0.32(+0.49%) |
May 22, 2013 | 67.05 | 67.28 | 66.45 | 66.53 | 4,110,054 | -0.49(-0.74%) |
May 21, 2013 | 67.12 | 67.83 | 66.78 | 67.02 | 4,544,808 | -0.12(-0.18%) |
May 20, 2013 | 67.64 | 67.97 | 67.04 | 67.14 | 4,347,568 | -0.48(-0.71%) |
May 17, 2013 | 66.02 | 68.52 | 66.02 | 67.62 | 7,124,611 | +2.61(+4.01%) |
May 16, 2013 | 65.32 | 65.49 | 64.84 | 65.01 | 1,691,186 | -0.34(-0.52%) |
May 15, 2013 | 64.61 | 65.39 | 64.23 | 65.35 | 1,188,371 | +1.54(+2.41%) |
May 13, 2013 | 63.94 | 64.26 | 63.64 | 63.81 | 994,561 | -0.30(-0.47%) |
May 10, 2013 | 63.92 | 64.23 | 63.57 | 64.12 | 1,036,630 | +0.22(+0.35%) |
May 09, 2013 | 63.97 | 64.30 | 63.76 | 63.89 | 1,502,657 | -0.12(-0.18%) |
May 08, 2013 | 63.56 | 64.03 | 63.42 | 64.01 | 1,249,504 | +0.49(+0.76%) |
May 07, 2013 | 63.38 | 63.61 | 63.28 | 63.52 | 2,008,053 | +0.12(+0.19%) |
May 06, 2013 | 63.37 | 64.00 | 63.29 | 63.40 | 2,030,625 | +0.18(+0.29%) |
May 03, 2013 | 63.10 | 63.35 | 62.78 | 63.22 | 1,733,679 | +0.44(+0.69%) |
May 02, 2013 | 62.24 | 62.98 | 62.08 | 62.78 | 1,883,678 | +0.54(+0.87%) |
May 01, 2013 | 62.08 | 62.92 | 61.97 | 62.24 | 2,252,602 | -0.07(-0.12%) |
Apr 30, 2013 | 61.58 | 62.35 | 61.58 | 62.31 | 2,141,822 | +0.64(+1.04%) |
Apr 29, 2013 | 61.28 | 61.69 | 60.92 | 61.67 | 1,432,345 | +0.59(+0.97%) |
Apr 26, 2013 | 61.34 | 61.52 | 61.04 | 61.08 | 1,560,564 | -0.21(-0.34%) |
Apr 25, 2013 | 60.73 | 61.68 | 59.94 | 61.29 | 2,617,934 | +0.59(+0.98%) |
Apr 24, 2013 | 59.10 | 60.77 | 58.48 | 60.69 | 3,379,692 | +1.88(+3.19%) |
Apr 23, 2013 | 58.55 | 59.07 | 58.13 | 58.82 | 1,319,612 | +0.58(+1.00%) |
Apr 22, 2013 | 58.40 | 58.52 | 57.84 | 58.23 | 1,255,251 | -0.16(-0.28%) |
Apr 19, 2013 | 57.54 | 58.45 | 57.53 | 58.40 | 2,651,178 | +0.91(+1.59%) |
Apr 18, 2013 | 57.69 | 57.76 | 56.96 | 57.48 | 1,895,826 | -0.21(-0.36%) |
Apr 17, 2013 | 58.36 | 58.52 | 57.21 | 57.69 | 2,950,801 | -0.96(-1.64%) |
Apr 16, 2013 | 58.68 | 58.91 | 58.20 | 58.65 | 1,479,990 | +0.38(+0.65%) |
Apr 15, 2013 | 59.11 | 59.12 | 58.03 | 58.27 | 2,017,429 | -1.05(-1.78%) |
Apr 12, 2013 | 59.26 | 59.38 | 58.82 | 59.33 | 1,262,457 | -0.28(-0.47%) |
Apr 11, 2013 | 59.27 | 59.79 | 59.15 | 59.61 | 1,994,663 | +0.56(+0.95%) |
Apr 10, 2013 | 59.03 | 59.46 | 58.95 | 59.05 | 2,451,179 | +0.17(+0.29%) |
Apr 09, 2013 | 59.12 | 59.15 | 58.64 | 58.87 | 1,707,149 | -0.13(-0.22%) |
Apr 08, 2013 | 59.03 | 59.14 | 58.56 | 59.01 | 1,925,111 | +0.13(+0.22%) |
Apr 05, 2013 | 57.95 | 59.04 | 57.86 | 58.87 | 4,112,290 | +0.40(+0.69%) |
Apr 04, 2013 | 57.83 | 58.55 | 57.70 | 58.47 | 3,072,899 | +0.73(+1.27%) |
Apr 03, 2013 | 57.19 | 58.04 | 57.11 | 57.74 | 2,900,247 | +0.64(+1.12%) |
Apr 02, 2013 | 57.75 | 57.76 | 56.88 | 57.10 | 1,564,285 | -0.41(-0.72%) |
Apr 01, 2013 | 57.67 | 58.03 | 57.25 | 57.51 | 2,511,122 | -0.21(-0.36%) |
Mar 28, 2013 | 57.48 | 57.76 | 57.15 | 57.71 | 2,061,302 | +0.21(+0.36%) |
Mar 27, 2013 | 56.72 | 57.59 | 56.39 | 57.51 | 2,478,090 | +0.50(+0.88%) |
Mar 26, 2013 | 56.18 | 57.06 | 56.18 | 57.01 | 2,242,287 | +1.14(+2.03%) |
Mar 25, 2013 | 56.18 | 56.38 | 55.76 | 55.87 | 1,606,326 | -0.12(-0.21%) |
Mar 22, 2013 | 56.06 | 56.31 | 55.82 | 55.99 | 1,003,548 | +0.04(+0.07%) |
Mar 21, 2013 | 56.17 | 56.56 | 55.72 | 55.95 | 1,210,237 | -0.53(-0.93%) |
Mar 20, 2013 | 56.56 | 56.76 | 56.37 | 56.47 | 1,439,719 | +0.16(+0.29%) |
Mar 19, 2013 | 56.48 | 56.54 | 55.90 | 56.31 | 1,518,504 | +0.01(+0.01%) |
Mar 18, 2013 | 56.13 | 56.74 | 56.07 | 56.30 | 2,073,849 | -0.30(-0.54%) |
Mar 15, 2013 | 55.39 | 56.63 | 55.31 | 56.60 | 5,332,587 | +1.04(+1.87%) |
Mar 14, 2013 | 55.41 | 55.73 | 55.20 | 55.57 | 1,893,506 | +0.30(+0.54%) |
Mar 13, 2013 | 54.54 | 55.46 | 54.45 | 55.27 | 2,357,574 | +0.78(+1.43%) |
Mar 12, 2013 | 54.43 | 54.64 | 54.26 | 54.49 | 1,301,506 | +0.09(+0.17%) |
Mar 11, 2013 | 54.26 | 54.51 | 54.22 | 54.40 | 2,433,259 | +0.13(+0.24%) |
Mar 08, 2013 | 53.89 | 54.32 | 53.89 | 54.27 | 2,144,136 | +0.57(+1.06%) |
Mar 07, 2013 | 53.58 | 54.05 | 53.49 | 53.70 | 2,210,465 | +0.26(+0.48%) |
Mar 06, 2013 | 53.44 | 53.74 | 53.18 | 53.44 | 2,592,949 | +0.04(+0.08%) |
Mar 05, 2013 | 53.24 | 53.67 | 53.07 | 53.40 | 2,388,396 | +0.44(+0.82%) |
Mar 04, 2013 | 53.72 | 53.81 | 52.82 | 52.97 | 2,429,550 | -0.94(-1.74%) |