Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.83 | 62.92 | 62.12 | 62.19 | 6,823,522 | -0.75(-1.19%) |
May 30, 2013 | 62.80 | 63.07 | 62.70 | 62.94 | 4,187,986 | +0.06(+0.10%) |
May 29, 2013 | 62.92 | 63.01 | 62.66 | 62.88 | 6,646,967 | -0.20(-0.32%) |
May 28, 2013 | 63.38 | 63.41 | 63.03 | 63.07 | 3,652,617 | -0.14(-0.22%) |
May 24, 2013 | 63.18 | 63.29 | 63.15 | 63.21 | 3,500,409 | -0.15(-0.24%) |
May 23, 2013 | 63.38 | 63.44 | 63.20 | 63.37 | 4,528,050 | -0.21(-0.34%) |
May 22, 2013 | 63.78 | 63.95 | 63.47 | 63.58 | 3,340,123 | -0.26(-0.41%) |
May 21, 2013 | 63.73 | 63.90 | 63.73 | 63.84 | 2,269,856 | +0.08(+0.12%) |
May 20, 2013 | 63.75 | 63.79 | 63.61 | 63.76 | 1,616,628 | +0.08(+0.12%) |
May 17, 2013 | 63.67 | 63.75 | 63.58 | 63.69 | 2,373,085 | +0.11(+0.17%) |
May 16, 2013 | 63.55 | 64.06 | 63.50 | 63.58 | 2,977,833 | +0.03(+0.05%) |
May 15, 2013 | 63.55 | 63.67 | 63.50 | 63.55 | 2,426,347 | -0.08(-0.12%) |
May 13, 2013 | 63.82 | 63.86 | 63.61 | 63.63 | 3,975,035 | -0.18(-0.29%) |
May 10, 2013 | 63.98 | 64.04 | 63.76 | 63.81 | 3,618,033 | -0.25(-0.38%) |
May 09, 2013 | 64.18 | 64.24 | 64.01 | 64.06 | 2,465,255 | -0.21(-0.33%) |
May 08, 2013 | 64.07 | 64.28 | 64.06 | 64.27 | 2,510,086 | +0.23(+0.36%) |
May 07, 2013 | 64.07 | 64.15 | 64.02 | 64.04 | 2,385,521 | -0.02(-0.02%) |
May 06, 2013 | 63.95 | 64.06 | 63.93 | 64.06 | 1,580,906 | +0.09(+0.14%) |
May 03, 2013 | 63.96 | 63.99 | 63.87 | 63.96 | 2,372,840 | +0.06(+0.10%) |
May 02, 2013 | 63.70 | 63.90 | 63.66 | 63.90 | 2,722,489 | +0.34(+0.53%) |
May 01, 2013 | 63.66 | 63.74 | 63.55 | 63.56 | 4,004,160 | -0.09(-0.14%) |
Apr 30, 2013 | 63.50 | 63.68 | 63.47 | 63.65 | 2,755,967 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.30 | 63.46 | 1,409,719 | +0.15(+0.24%) |
Apr 26, 2013 | 63.33 | 63.33 | 63.27 | 63.30 | 2,026,816 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,949 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.04 | 63.20 | 2,729,714 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.07 | 62.88 | 63.07 | 2,111,990 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,359 | +0.20(+0.32%) |
Apr 19, 2013 | 62.66 | 62.69 | 62.59 | 62.68 | 1,854,271 | +0.08(+0.12%) |
Apr 18, 2013 | 62.69 | 62.72 | 62.59 | 62.60 | 2,855,432 | -0.12(-0.19%) |
Apr 17, 2013 | 62.75 | 62.75 | 62.58 | 62.72 | 1,973,628 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,315 | +0.35(+0.56%) |
Apr 15, 2013 | 62.72 | 62.75 | 62.51 | 62.51 | 2,973,017 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,687 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.72 | 62.77 | 1,817,915 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,965 | +0.30(+0.49%) |
Apr 09, 2013 | 62.46 | 62.54 | 62.38 | 62.49 | 3,382,468 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.40 | 9,331,903 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,695,177 | +0.09(+0.15%) |
Apr 04, 2013 | 62.43 | 62.53 | 62.25 | 62.27 | 14,381,603 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.43 | 62.30 | 62.39 | 2,569,232 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,527 | -0.05(-0.07%) |
Apr 01, 2013 | 62.30 | 62.48 | 62.24 | 62.43 | 3,496,219 | +0.07(+0.12%) |
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,809 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,380 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,979 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.16 | 62.21 | 3,589,525 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.19 | 62.25 | 2,413,796 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,833 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,707 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.22 | 3,599,877 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,592 | +0.00(+0.00%) |
Mar 15, 2013 | 62.25 | 62.35 | 62.19 | 62.31 | 1,560,803 | +0.04(+0.07%) |
Mar 14, 2013 | 62.19 | 62.35 | 62.16 | 62.27 | 2,987,508 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.22 | 62.03 | 62.22 | 2,328,909 | +0.17(+0.28%) |
Mar 12, 2013 | 62.10 | 62.15 | 62.00 | 62.05 | 3,466,695 | -0.01(-0.01%) |
Mar 11, 2013 | 62.07 | 62.12 | 62.01 | 62.06 | 2,546,406 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.13 | 61.94 | 62.03 | 6,916,020 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.16 | 61.97 | 62.03 | 1,713,088 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.97 | 2,198,516 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,902,022 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.81 | 61.86 | 2,982,495 | -0.08(-0.12%) |