Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.42 | 60.76 | 59.04 | 59.55 | 113,223 | -0.29(-0.48%) |
May 30, 2013 | 60.91 | 61.40 | 59.06 | 59.84 | 134,317 | -1.05(-1.72%) |
May 29, 2013 | 62.67 | 62.81 | 60.53 | 60.89 | 97,510 | -1.74(-2.77%) |
May 28, 2013 | 63.50 | 63.92 | 62.20 | 62.63 | 82,903 | -0.47(-0.74%) |
May 24, 2013 | 62.23 | 63.12 | 62.05 | 63.10 | 57,022 | +0.82(+1.32%) |
May 23, 2013 | 63.03 | 63.41 | 61.40 | 62.27 | 113,439 | -1.16(-1.83%) |
May 22, 2013 | 64.12 | 64.57 | 62.83 | 63.43 | 124,618 | -1.29(-2.00%) |
May 21, 2013 | 64.03 | 65.03 | 63.74 | 64.72 | 93,726 | +0.62(+0.97%) |
May 20, 2013 | 64.08 | 64.52 | 63.76 | 64.10 | 78,514 | -0.33(-0.52%) |
May 17, 2013 | 64.99 | 65.17 | 64.17 | 64.43 | 73,878 | -0.02(-0.03%) |
May 16, 2013 | 64.45 | 64.81 | 63.76 | 64.45 | 98,638 | +0.00(+0.00%) |
May 15, 2013 | 64.34 | 64.70 | 63.43 | 64.45 | 146,083 | +0.74(+1.15%) |
May 13, 2013 | 64.14 | 64.14 | 63.54 | 63.72 | 84,092 | -0.22(-0.35%) |
May 10, 2013 | 63.23 | 64.08 | 62.98 | 63.94 | 100,491 | +0.91(+1.45%) |
May 09, 2013 | 61.89 | 63.07 | 61.74 | 63.03 | 112,031 | +1.20(+1.95%) |
May 08, 2013 | 61.65 | 62.00 | 61.34 | 61.83 | 112,330 | +0.22(+0.36%) |
May 07, 2013 | 61.85 | 62.06 | 61.25 | 61.60 | 57,289 | -0.20(-0.32%) |
May 06, 2013 | 61.45 | 61.91 | 61.11 | 61.80 | 85,100 | +0.09(+0.14%) |
May 03, 2013 | 62.09 | 61.91 | 61.40 | 61.71 | 65,543 | -0.20(-0.32%) |
May 02, 2013 | 62.36 | 62.58 | 61.31 | 61.91 | 54,201 | -0.16(-0.25%) |
May 01, 2013 | 61.87 | 62.29 | 61.60 | 62.07 | 56,460 | +0.22(+0.36%) |
Apr 30, 2013 | 61.67 | 61.96 | 61.31 | 61.85 | 76,682 | +0.25(+0.40%) |
Apr 29, 2013 | 61.16 | 61.80 | 60.78 | 61.60 | 67,792 | +0.56(+0.91%) |
Apr 26, 2013 | 60.80 | 61.13 | 60.62 | 61.05 | 50,816 | +0.36(+0.59%) |
Apr 25, 2013 | 60.85 | 60.87 | 60.42 | 60.69 | 58,166 | +0.00(+0.00%) |
Apr 24, 2013 | 60.91 | 60.96 | 60.36 | 60.69 | 75,883 | -0.33(-0.55%) |
Apr 23, 2013 | 60.40 | 61.02 | 60.20 | 61.02 | 90,682 | +0.96(+1.59%) |
Apr 22, 2013 | 60.36 | 60.56 | 59.60 | 60.07 | 72,873 | -0.09(-0.15%) |
Apr 19, 2013 | 59.66 | 60.29 | 59.17 | 60.15 | 85,521 | +0.58(+0.97%) |
Apr 18, 2013 | 59.87 | 59.89 | 59.01 | 59.58 | 49,619 | +0.13(+0.22%) |
Apr 17, 2013 | 59.44 | 60.18 | 59.00 | 59.44 | 60,153 | -0.56(-0.93%) |
Apr 16, 2013 | 59.73 | 60.22 | 59.46 | 60.00 | 62,036 | +0.42(+0.71%) |
Apr 15, 2013 | 60.36 | 60.36 | 59.06 | 59.58 | 74,096 | -0.85(-1.40%) |
Apr 12, 2013 | 60.71 | 60.71 | 60.15 | 60.42 | 61,338 | -0.29(-0.48%) |
Apr 11, 2013 | 60.78 | 60.78 | 60.38 | 60.71 | 65,642 | +0.02(+0.04%) |
Apr 10, 2013 | 60.78 | 61.00 | 60.31 | 60.69 | 71,576 | +0.38(+0.63%) |
Apr 09, 2013 | 60.20 | 60.45 | 60.07 | 60.31 | 62,366 | +0.16(+0.26%) |
Apr 08, 2013 | 59.95 | 60.20 | 59.62 | 60.15 | 70,135 | +0.56(+0.93%) |
Apr 05, 2013 | 58.77 | 59.60 | 58.53 | 59.60 | 72,804 | +0.76(+1.29%) |
Apr 04, 2013 | 59.15 | 59.22 | 58.42 | 58.84 | 63,985 | -0.16(-0.26%) |
Apr 03, 2013 | 60.36 | 60.36 | 58.68 | 59.00 | 79,894 | -1.09(-1.82%) |
Apr 02, 2013 | 60.42 | 60.51 | 59.78 | 60.09 | 69,088 | +0.07(+0.11%) |
Apr 01, 2013 | 60.09 | 60.09 | 59.37 | 60.02 | 76,288 | +0.40(+0.67%) |
Mar 28, 2013 | 59.26 | 59.66 | 59.09 | 59.62 | 71,355 | +0.58(+0.98%) |
Mar 27, 2013 | 58.71 | 59.04 | 58.35 | 59.04 | 97,170 | +0.49(+0.84%) |
Mar 26, 2013 | 57.82 | 58.55 | 57.57 | 58.55 | 78,012 | +0.96(+1.66%) |
Mar 25, 2013 | 57.73 | 58.15 | 57.06 | 57.59 | 118,492 | +0.00(+0.00%) |
Mar 22, 2013 | 57.48 | 57.99 | 57.28 | 57.59 | 69,700 | +0.58(+1.02%) |
Mar 21, 2013 | 56.48 | 57.26 | 56.19 | 57.01 | 98,646 | +0.85(+1.51%) |
Mar 20, 2013 | 55.54 | 56.26 | 55.43 | 56.17 | 132,555 | +1.02(+1.86%) |
Mar 19, 2013 | 56.37 | 56.48 | 55.08 | 55.14 | 115,666 | -0.89(-1.59%) |
Mar 18, 2013 | 56.43 | 56.52 | 55.72 | 56.03 | 90,845 | -0.45(-0.79%) |
Mar 15, 2013 | 57.46 | 57.46 | 56.12 | 56.48 | 110,215 | -0.89(-1.55%) |
Mar 14, 2013 | 57.68 | 57.84 | 57.07 | 57.37 | 83,921 | -0.31(-0.54%) |
Mar 13, 2013 | 58.10 | 58.10 | 57.44 | 57.68 | 81,963 | -0.02(-0.04%) |
Mar 12, 2013 | 57.75 | 58.10 | 57.37 | 57.70 | 73,972 | +0.16(+0.27%) |
Mar 11, 2013 | 57.61 | 57.99 | 57.39 | 57.55 | 98,528 | -0.42(-0.73%) |
Mar 08, 2013 | 58.13 | 58.20 | 57.64 | 57.97 | 89,297 | +0.13(+0.23%) |
Mar 07, 2013 | 58.13 | 58.13 | 57.12 | 57.84 | 76,289 | +0.27(+0.46%) |
Mar 06, 2013 | 58.24 | 58.28 | 57.37 | 57.57 | 87,679 | -0.27(-0.46%) |
Mar 05, 2013 | 58.04 | 58.28 | 57.55 | 57.84 | 79,101 | +0.11(+0.19%) |
Mar 04, 2013 | 58.82 | 58.91 | 57.70 | 57.73 | 92,898 | -1.25(-2.12%) |