Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.49 | 66.80 | 65.61 | 65.67 | 1,800,858 | -0.98(-1.47%) |
May 30, 2013 | 66.40 | 66.95 | 66.32 | 66.65 | 2,615,297 | +0.28(+0.42%) |
May 29, 2013 | 66.32 | 66.56 | 65.91 | 66.37 | 2,251,355 | -0.21(-0.31%) |
May 28, 2013 | 66.95 | 67.24 | 66.43 | 66.58 | 1,610,268 | +0.33(+0.50%) |
May 24, 2013 | 65.94 | 66.25 | 65.75 | 66.25 | 1,727,598 | -0.07(-0.11%) |
May 23, 2013 | 65.73 | 66.49 | 65.64 | 66.32 | 2,072,009 | -0.16(-0.23%) |
May 22, 2013 | 67.16 | 67.83 | 66.20 | 66.47 | 2,200,425 | -0.64(-0.96%) |
May 21, 2013 | 66.98 | 67.28 | 66.80 | 67.12 | 1,147,568 | +0.15(+0.22%) |
May 20, 2013 | 66.79 | 67.17 | 66.76 | 66.97 | 2,923,730 | +0.08(+0.12%) |
May 17, 2013 | 66.44 | 66.91 | 66.40 | 66.89 | 1,081,994 | +0.71(+1.08%) |
May 16, 2013 | 66.33 | 66.64 | 66.11 | 66.18 | 1,849,311 | -0.28(-0.42%) |
May 15, 2013 | 65.94 | 66.65 | 65.94 | 66.46 | 1,691,835 | +1.10(+1.69%) |
May 13, 2013 | 65.20 | 65.38 | 64.99 | 65.35 | 2,256,597 | -0.01(-0.01%) |
May 10, 2013 | 65.16 | 65.36 | 64.94 | 65.36 | 1,444,771 | +0.25(+0.38%) |
May 09, 2013 | 65.42 | 65.45 | 64.96 | 65.11 | 1,062,527 | -0.26(-0.40%) |
May 08, 2013 | 65.01 | 65.41 | 64.95 | 65.38 | 1,307,282 | +0.32(+0.49%) |
May 07, 2013 | 64.84 | 65.07 | 64.65 | 65.06 | 1,217,424 | +0.40(+0.61%) |
May 06, 2013 | 64.48 | 64.75 | 64.44 | 64.66 | 1,141,437 | +0.26(+0.40%) |
May 03, 2013 | 64.34 | 64.60 | 63.80 | 64.41 | 2,028,172 | +0.61(+0.95%) |
May 02, 2013 | 63.50 | 63.87 | 63.44 | 63.80 | 1,362,102 | +0.52(+0.82%) |
May 01, 2013 | 63.83 | 63.85 | 63.26 | 63.28 | 2,615,973 | -0.68(-1.07%) |
Apr 30, 2013 | 63.91 | 63.99 | 63.58 | 63.96 | 2,484,564 | +0.05(+0.08%) |
Apr 29, 2013 | 63.75 | 64.05 | 63.61 | 63.91 | 2,275,422 | +0.40(+0.62%) |
Apr 26, 2013 | 63.55 | 63.66 | 63.42 | 63.51 | 1,780,450 | -0.13(-0.21%) |
Apr 25, 2013 | 63.59 | 63.98 | 63.47 | 63.64 | 1,384,964 | +0.23(+0.37%) |
Apr 24, 2013 | 63.34 | 63.58 | 63.24 | 63.41 | 1,873,491 | +0.11(+0.17%) |
Apr 23, 2013 | 62.90 | 63.33 | 62.64 | 63.30 | 2,209,616 | +0.71(+1.13%) |
Apr 22, 2013 | 62.53 | 62.74 | 62.01 | 62.60 | 1,382,093 | +0.18(+0.29%) |
Apr 19, 2013 | 62.06 | 62.45 | 61.84 | 62.42 | 1,322,483 | +0.55(+0.89%) |
Apr 18, 2013 | 62.27 | 62.27 | 61.65 | 61.87 | 2,683,970 | -0.30(-0.47%) |
Apr 17, 2013 | 62.67 | 62.67 | 61.80 | 62.16 | 5,399,004 | -0.94(-1.49%) |
Apr 16, 2013 | 62.67 | 63.14 | 62.50 | 63.10 | 2,882,623 | +0.82(+1.32%) |
Apr 15, 2013 | 63.54 | 63.54 | 62.25 | 62.28 | 2,842,161 | -1.54(-2.41%) |
Apr 12, 2013 | 63.78 | 63.97 | 63.51 | 63.82 | 2,038,243 | -0.24(-0.38%) |
Apr 11, 2013 | 63.83 | 64.27 | 63.74 | 64.06 | 1,781,151 | +0.29(+0.46%) |
Apr 10, 2013 | 63.31 | 63.85 | 63.26 | 63.76 | 1,108,896 | +0.63(+1.00%) |
Apr 09, 2013 | 62.98 | 63.36 | 62.84 | 63.13 | 1,629,352 | +0.26(+0.41%) |
Apr 08, 2013 | 62.42 | 62.89 | 62.27 | 62.88 | 1,538,128 | +0.39(+0.62%) |
Apr 05, 2013 | 61.88 | 62.53 | 61.80 | 62.49 | 4,395,755 | -0.17(-0.27%) |
Apr 04, 2013 | 62.43 | 62.74 | 62.31 | 62.66 | 1,375,380 | +0.38(+0.61%) |
Apr 03, 2013 | 63.07 | 63.09 | 62.13 | 62.28 | 2,651,885 | -0.75(-1.18%) |
Apr 02, 2013 | 63.08 | 63.25 | 62.88 | 63.02 | 2,197,074 | +0.17(+0.27%) |
Apr 01, 2013 | 62.99 | 63.16 | 62.68 | 62.85 | 2,080,894 | -0.16(-0.26%) |
Mar 28, 2013 | 62.88 | 63.12 | 62.78 | 63.02 | 2,524,264 | +0.15(+0.23%) |
Mar 27, 2013 | 62.50 | 62.89 | 62.40 | 62.87 | 1,609,471 | +0.01(+0.01%) |
Mar 26, 2013 | 62.66 | 62.89 | 62.56 | 62.86 | 1,826,927 | +0.43(+0.70%) |
Mar 25, 2013 | 62.81 | 62.95 | 62.17 | 62.43 | 3,220,457 | -0.22(-0.35%) |
Mar 22, 2013 | 62.45 | 62.68 | 62.39 | 62.65 | 1,410,913 | +0.37(+0.60%) |
Mar 21, 2013 | 62.46 | 62.71 | 62.18 | 62.27 | 2,923,342 | -0.53(-0.85%) |
Mar 20, 2013 | 62.67 | 62.91 | 62.64 | 62.81 | 2,594,391 | +0.46(+0.73%) |
Mar 19, 2013 | 62.68 | 62.75 | 61.98 | 62.35 | 2,971,690 | -0.19(-0.30%) |
Mar 18, 2013 | 62.33 | 62.81 | 62.23 | 62.54 | 2,198,403 | -0.41(-0.65%) |
Mar 15, 2013 | 62.88 | 63.01 | 62.66 | 62.95 | 2,929,925 | -0.02(-0.04%) |
Mar 14, 2013 | 62.75 | 62.99 | 62.69 | 62.97 | 1,200,383 | +0.42(+0.67%) |
Mar 13, 2013 | 62.48 | 62.62 | 62.29 | 62.55 | 1,334,322 | +0.12(+0.19%) |
Mar 12, 2013 | 62.52 | 62.66 | 62.29 | 62.44 | 1,530,171 | -0.10(-0.16%) |
Mar 11, 2013 | 62.30 | 62.58 | 62.14 | 62.54 | 2,067,054 | +0.27(+0.43%) |
Mar 08, 2013 | 62.30 | 62.36 | 61.93 | 62.27 | 4,612,568 | +0.28(+0.45%) |
Mar 07, 2013 | 61.93 | 62.07 | 61.89 | 61.99 | 1,400,956 | +0.14(+0.22%) |
Mar 06, 2013 | 61.89 | 61.98 | 61.66 | 61.85 | 1,617,510 | +0.21(+0.34%) |
Mar 05, 2013 | 61.39 | 61.82 | 61.39 | 61.64 | 2,927,543 | +0.56(+0.91%) |
Mar 04, 2013 | 60.64 | 61.08 | 60.54 | 61.08 | 1,098,606 | +0.32(+0.53%) |