Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.86 | 73.26 | 71.82 | 71.94 | 295,244 | -0.30(-0.42%) |
May 30, 2013 | 71.82 | 72.73 | 71.48 | 72.24 | 238,317 | +0.56(+0.78%) |
May 29, 2013 | 71.63 | 72.19 | 71.41 | 71.68 | 333,184 | -0.52(-0.72%) |
May 28, 2013 | 72.20 | 72.93 | 71.76 | 72.20 | 357,780 | +0.94(+1.32%) |
May 24, 2013 | 71.01 | 71.46 | 70.32 | 71.26 | 451,215 | -0.09(-0.13%) |
May 23, 2013 | 70.95 | 71.58 | 70.81 | 71.36 | 464,978 | -0.32(-0.45%) |
May 22, 2013 | 72.96 | 73.66 | 71.35 | 71.68 | 370,159 | -1.20(-1.65%) |
May 21, 2013 | 72.39 | 72.90 | 72.00 | 72.88 | 355,887 | +0.42(+0.58%) |
May 20, 2013 | 72.19 | 72.77 | 72.19 | 72.47 | 497,206 | +0.06(+0.09%) |
May 17, 2013 | 71.74 | 72.66 | 71.65 | 72.40 | 563,017 | +0.66(+0.91%) |
May 16, 2013 | 72.77 | 73.36 | 71.49 | 71.75 | 557,907 | -1.34(-1.84%) |
May 15, 2013 | 71.81 | 73.17 | 71.63 | 73.09 | 501,724 | +3.00(+4.28%) |
May 13, 2013 | 70.12 | 70.45 | 69.76 | 70.09 | 216,442 | -0.18(-0.26%) |
May 10, 2013 | 70.12 | 70.60 | 69.84 | 70.27 | 205,193 | +0.24(+0.35%) |
May 09, 2013 | 70.16 | 70.75 | 69.86 | 70.03 | 197,364 | -0.20(-0.28%) |
May 08, 2013 | 69.68 | 70.32 | 69.68 | 70.23 | 206,873 | +0.52(+0.74%) |
May 07, 2013 | 68.71 | 69.73 | 68.71 | 69.71 | 204,451 | +1.05(+1.52%) |
May 06, 2013 | 68.72 | 69.07 | 68.48 | 68.66 | 292,010 | +0.03(+0.05%) |
May 03, 2013 | 67.83 | 68.79 | 67.35 | 68.63 | 267,867 | +1.27(+1.89%) |
May 02, 2013 | 66.40 | 67.55 | 66.40 | 67.35 | 320,046 | +1.00(+1.51%) |
May 01, 2013 | 67.80 | 68.24 | 66.32 | 66.36 | 629,992 | -1.45(-2.13%) |
Apr 30, 2013 | 66.87 | 67.83 | 66.61 | 67.80 | 294,832 | +0.83(+1.25%) |
Apr 29, 2013 | 66.83 | 67.39 | 66.35 | 66.97 | 336,697 | +0.50(+0.75%) |
Apr 26, 2013 | 67.02 | 66.93 | 66.43 | 66.47 | 369,586 | -0.46(-0.68%) |
Apr 25, 2013 | 66.54 | 67.55 | 66.14 | 66.93 | 389,031 | +0.56(+0.84%) |
Apr 24, 2013 | 64.84 | 66.57 | 64.80 | 66.37 | 479,755 | +1.61(+2.49%) |
Apr 23, 2013 | 64.79 | 65.03 | 64.11 | 64.76 | 460,918 | +0.28(+0.44%) |
Apr 22, 2013 | 63.85 | 64.86 | 63.64 | 64.48 | 270,836 | +0.63(+0.99%) |
Apr 19, 2013 | 63.88 | 63.92 | 62.83 | 63.85 | 593,528 | +0.23(+0.36%) |
Apr 18, 2013 | 65.05 | 65.05 | 63.44 | 63.62 | 456,429 | -1.28(-1.98%) |
Apr 17, 2013 | 64.50 | 65.05 | 63.94 | 64.90 | 517,094 | -0.11(-0.17%) |
Apr 16, 2013 | 64.76 | 65.68 | 64.54 | 65.01 | 531,875 | +0.78(+1.21%) |
Apr 15, 2013 | 66.40 | 66.82 | 64.23 | 64.23 | 414,622 | -2.53(-3.78%) |
Apr 12, 2013 | 66.77 | 67.19 | 66.22 | 66.76 | 223,926 | -0.30(-0.45%) |
Apr 11, 2013 | 66.58 | 67.25 | 66.20 | 67.06 | 381,491 | +0.45(+0.67%) |
Apr 10, 2013 | 65.46 | 66.64 | 65.19 | 66.61 | 514,379 | +1.24(+1.90%) |
Apr 09, 2013 | 65.09 | 65.48 | 64.61 | 65.36 | 209,765 | +0.49(+0.75%) |
Apr 08, 2013 | 64.21 | 64.92 | 64.04 | 64.88 | 175,102 | +0.69(+1.08%) |
Apr 05, 2013 | 63.75 | 64.27 | 63.28 | 64.18 | 311,793 | -0.34(-0.52%) |
Apr 04, 2013 | 63.90 | 64.54 | 63.32 | 64.52 | 290,514 | +0.76(+1.20%) |
Apr 03, 2013 | 64.34 | 64.70 | 63.57 | 63.76 | 355,983 | -0.55(-0.86%) |
Apr 02, 2013 | 64.71 | 64.92 | 64.08 | 64.31 | 297,861 | -0.09(-0.13%) |
Apr 01, 2013 | 65.06 | 65.36 | 63.91 | 64.40 | 301,901 | -0.65(-1.00%) |
Mar 28, 2013 | 64.26 | 65.16 | 63.99 | 65.05 | 260,278 | +0.79(+1.24%) |
Mar 27, 2013 | 64.37 | 64.76 | 63.83 | 64.26 | 391,010 | -0.68(-1.05%) |
Mar 26, 2013 | 64.60 | 64.95 | 64.14 | 64.94 | 235,917 | +0.61(+0.94%) |
Mar 25, 2013 | 64.28 | 64.63 | 64.02 | 64.33 | 689,981 | +0.16(+0.25%) |
Mar 22, 2013 | 64.07 | 64.35 | 63.82 | 64.18 | 205,403 | +0.28(+0.43%) |
Mar 21, 2013 | 64.06 | 64.49 | 63.76 | 63.90 | 280,245 | -0.46(-0.72%) |
Mar 20, 2013 | 64.50 | 64.97 | 64.07 | 64.37 | 135,176 | +0.34(+0.53%) |
Mar 19, 2013 | 64.14 | 64.49 | 63.57 | 64.03 | 299,524 | +0.17(+0.27%) |
Mar 18, 2013 | 63.52 | 64.36 | 63.22 | 63.85 | 366,662 | -0.04(-0.06%) |
Mar 15, 2013 | 63.76 | 64.44 | 63.34 | 63.89 | 697,309 | -0.10(-0.16%) |
Mar 14, 2013 | 63.92 | 64.27 | 63.71 | 64.00 | 226,545 | +0.44(+0.69%) |
Mar 13, 2013 | 64.41 | 64.41 | 63.22 | 63.56 | 450,195 | -0.75(-1.16%) |
Mar 12, 2013 | 64.79 | 64.79 | 63.97 | 64.30 | 297,162 | -0.46(-0.70%) |
Mar 11, 2013 | 64.18 | 64.80 | 64.17 | 64.76 | 292,166 | +0.28(+0.44%) |
Mar 08, 2013 | 64.22 | 64.55 | 63.91 | 64.48 | 270,936 | +0.62(+0.97%) |
Mar 07, 2013 | 64.33 | 64.35 | 63.41 | 63.85 | 279,038 | -0.51(-0.79%) |
Mar 06, 2013 | 63.77 | 64.53 | 63.56 | 64.37 | 636,850 | +0.97(+1.53%) |
Mar 05, 2013 | 62.93 | 63.51 | 62.79 | 63.40 | 419,186 | +0.75(+1.19%) |
Mar 04, 2013 | 62.35 | 62.70 | 61.02 | 62.65 | 520,415 | -0.01(-0.01%) |