Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.50 | 66.94 | 65.83 | 65.89 | 6,342,226 | -0.81(-1.21%) |
May 30, 2013 | 66.51 | 66.98 | 66.49 | 66.70 | 1,389,209 | +0.23(+0.35%) |
May 29, 2013 | 66.76 | 66.80 | 66.17 | 66.47 | 1,579,206 | -0.62(-0.93%) |
May 28, 2013 | 67.34 | 67.66 | 66.88 | 67.09 | 2,238,438 | +0.38(+0.57%) |
May 24, 2013 | 66.40 | 66.71 | 66.13 | 66.71 | 2,189,715 | -0.04(-0.07%) |
May 23, 2013 | 66.28 | 66.94 | 66.16 | 66.75 | 2,063,425 | -0.13(-0.20%) |
May 22, 2013 | 67.60 | 68.18 | 66.66 | 66.88 | 2,888,431 | -0.60(-0.89%) |
May 21, 2013 | 67.44 | 67.77 | 67.26 | 67.49 | 1,233,597 | +0.01(+0.01%) |
May 20, 2013 | 67.42 | 67.71 | 67.32 | 67.48 | 4,691,139 | -0.04(-0.07%) |
May 17, 2013 | 67.12 | 67.53 | 67.07 | 67.52 | 1,865,062 | +0.60(+0.90%) |
May 16, 2013 | 67.12 | 67.33 | 66.83 | 66.92 | 1,427,934 | -0.39(-0.58%) |
May 15, 2013 | 66.85 | 67.40 | 66.83 | 67.31 | 4,179,819 | +0.90(+1.35%) |
May 13, 2013 | 66.31 | 66.56 | 66.17 | 66.41 | 908,344 | +0.05(+0.08%) |
May 10, 2013 | 66.07 | 66.40 | 66.02 | 66.36 | 1,282,349 | +0.34(+0.51%) |
May 09, 2013 | 66.15 | 66.40 | 65.91 | 66.02 | 1,291,974 | -0.13(-0.20%) |
May 08, 2013 | 65.83 | 66.20 | 65.77 | 66.16 | 2,643,085 | +0.30(+0.46%) |
May 07, 2013 | 65.75 | 65.90 | 65.53 | 65.86 | 1,707,827 | +0.24(+0.37%) |
May 06, 2013 | 65.53 | 65.69 | 65.44 | 65.62 | 1,383,042 | +0.13(+0.20%) |
May 03, 2013 | 65.33 | 65.66 | 64.81 | 65.48 | 1,920,190 | +0.67(+1.04%) |
May 02, 2013 | 64.29 | 64.85 | 64.26 | 64.81 | 1,324,135 | +0.69(+1.08%) |
May 01, 2013 | 64.62 | 64.63 | 64.06 | 64.12 | 2,314,384 | -0.52(-0.81%) |
Apr 30, 2013 | 64.39 | 64.66 | 64.14 | 64.64 | 5,170,066 | +0.31(+0.48%) |
Apr 29, 2013 | 64.06 | 64.49 | 63.97 | 64.33 | 1,591,625 | +0.45(+0.71%) |
Apr 26, 2013 | 63.94 | 64.02 | 63.83 | 63.88 | 1,274,115 | -0.13(-0.21%) |
Apr 25, 2013 | 63.78 | 64.25 | 63.78 | 64.01 | 1,743,027 | +0.38(+0.60%) |
Apr 24, 2013 | 63.70 | 63.90 | 63.58 | 63.63 | 1,554,472 | -0.09(-0.14%) |
Apr 23, 2013 | 63.48 | 63.82 | 63.11 | 63.72 | 2,922,582 | +0.57(+0.90%) |
Apr 22, 2013 | 62.88 | 63.27 | 62.54 | 63.15 | 1,513,895 | +0.43(+0.69%) |
Apr 19, 2013 | 62.33 | 62.82 | 62.23 | 62.72 | 1,195,524 | +0.55(+0.88%) |
Apr 18, 2013 | 62.80 | 62.84 | 61.95 | 62.17 | 2,188,785 | -0.50(-0.79%) |
Apr 17, 2013 | 63.13 | 63.15 | 62.37 | 62.66 | 4,012,570 | -0.90(-1.41%) |
Apr 16, 2013 | 63.06 | 63.60 | 62.96 | 63.56 | 2,515,660 | +0.94(+1.50%) |
Apr 15, 2013 | 63.73 | 63.78 | 62.58 | 62.62 | 2,031,347 | -1.47(-2.30%) |
Apr 12, 2013 | 63.97 | 64.10 | 63.67 | 64.09 | 1,955,290 | -0.05(-0.08%) |
Apr 11, 2013 | 63.93 | 64.33 | 63.91 | 64.14 | 1,321,600 | +0.18(+0.28%) |
Apr 10, 2013 | 63.21 | 64.03 | 63.21 | 63.97 | 1,460,079 | +0.86(+1.36%) |
Apr 09, 2013 | 63.01 | 63.30 | 62.78 | 63.11 | 1,304,196 | +0.21(+0.34%) |
Apr 08, 2013 | 62.52 | 62.90 | 62.37 | 62.89 | 13,355,032 | +0.39(+0.62%) |
Apr 05, 2013 | 62.09 | 62.54 | 61.94 | 62.50 | 1,461,579 | -0.34(-0.54%) |
Apr 04, 2013 | 62.76 | 62.94 | 62.55 | 62.84 | 1,658,657 | +0.16(+0.25%) |
Apr 03, 2013 | 63.29 | 63.38 | 62.50 | 62.68 | 3,546,533 | -0.59(-0.93%) |
Apr 02, 2013 | 63.11 | 63.43 | 63.09 | 63.27 | 1,196,134 | +0.35(+0.55%) |
Apr 01, 2013 | 63.32 | 63.38 | 62.80 | 62.92 | 3,264,405 | -0.38(-0.60%) |
Mar 28, 2013 | 63.10 | 63.38 | 62.92 | 63.30 | 1,549,230 | +0.28(+0.45%) |
Mar 27, 2013 | 62.65 | 63.07 | 62.51 | 63.02 | 1,471,004 | +0.04(+0.06%) |
Mar 26, 2013 | 62.75 | 63.02 | 62.72 | 62.98 | 2,399,641 | +0.43(+0.68%) |
Mar 25, 2013 | 62.91 | 63.03 | 62.28 | 62.56 | 1,825,815 | -0.20(-0.31%) |
Mar 22, 2013 | 62.47 | 62.75 | 62.42 | 62.75 | 2,325,066 | +0.52(+0.84%) |
Mar 21, 2013 | 62.35 | 62.56 | 62.12 | 62.23 | 2,721,760 | -0.51(-0.82%) |
Mar 20, 2013 | 62.63 | 62.83 | 62.54 | 62.74 | 3,985,716 | +0.44(+0.71%) |
Mar 19, 2013 | 62.57 | 62.64 | 61.85 | 62.30 | 13,540,594 | -0.10(-0.16%) |
Mar 18, 2013 | 62.12 | 62.65 | 62.07 | 62.40 | 10,099,379 | -0.30(-0.48%) |
Mar 15, 2013 | 62.82 | 62.82 | 62.54 | 62.70 | 3,575,124 | -0.12(-0.20%) |
Mar 14, 2013 | 62.75 | 62.86 | 62.67 | 62.82 | 1,543,090 | +0.29(+0.47%) |
Mar 13, 2013 | 62.51 | 62.68 | 62.28 | 62.53 | 1,518,075 | +0.09(+0.14%) |
Mar 12, 2013 | 62.58 | 62.59 | 62.27 | 62.44 | 1,456,583 | -0.19(-0.31%) |
Mar 11, 2013 | 62.40 | 62.64 | 62.35 | 62.64 | 1,928,899 | +0.16(+0.25%) |
Mar 08, 2013 | 62.45 | 62.53 | 62.14 | 62.48 | 3,654,269 | +0.28(+0.45%) |
Mar 07, 2013 | 62.17 | 62.26 | 62.06 | 62.19 | 1,510,868 | +0.09(+0.14%) |
Mar 06, 2013 | 62.31 | 62.32 | 62.00 | 62.11 | 2,966,524 | -0.03(-0.04%) |
Mar 05, 2013 | 61.79 | 62.23 | 61.77 | 62.13 | 1,759,372 | +0.64(+1.04%) |
Mar 04, 2013 | 61.05 | 61.50 | 60.97 | 61.50 | 1,205,886 | +0.30(+0.49%) |