Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.07 | 61.47 | 60.07 | 60.22 | 44,541 | -0.27(-0.45%) |
May 30, 2013 | 60.93 | 61.23 | 60.19 | 60.49 | 57,885 | -0.46(-0.75%) |
May 29, 2013 | 61.47 | 62.05 | 60.78 | 60.95 | 19,405 | -0.96(-1.55%) |
May 28, 2013 | 62.00 | 62.40 | 61.38 | 61.91 | 32,625 | +0.24(+0.39%) |
May 24, 2013 | 61.77 | 62.23 | 60.96 | 61.67 | 0 | -0.31(-0.50%) |
May 23, 2013 | 60.50 | 62.01 | 60.05 | 61.98 | 0 | +0.98(+1.61%) |
May 22, 2013 | 60.00 | 61.50 | 59.68 | 61.00 | 0 | +0.90(+1.50%) |
May 21, 2013 | 60.53 | 60.76 | 59.13 | 60.10 | 0 | -0.25(-0.41%) |
May 20, 2013 | 60.72 | 61.24 | 60.34 | 60.35 | 0 | -0.62(-1.02%) |
May 17, 2013 | 61.38 | 61.54 | 60.77 | 60.97 | 0 | -0.35(-0.57%) |
May 16, 2013 | 61.54 | 61.98 | 61.30 | 61.32 | 76,866 | -0.53(-0.86%) |
May 15, 2013 | 61.65 | 61.90 | 61.60 | 61.85 | 0 | -0.16(-0.26%) |
May 13, 2013 | 63.88 | 63.88 | 62.00 | 62.01 | 0 | -2.30(-3.58%) |
May 10, 2013 | 64.86 | 64.86 | 63.97 | 64.31 | 0 | -0.27(-0.42%) |
May 09, 2013 | 64.61 | 64.75 | 63.53 | 64.58 | 0 | -0.29(-0.45%) |
May 08, 2013 | 64.54 | 65.91 | 64.36 | 64.87 | 0 | +0.33(+0.51%) |
May 07, 2013 | 64.18 | 64.74 | 63.74 | 64.54 | 0 | +0.81(+1.27%) |
May 06, 2013 | 62.97 | 63.74 | 62.97 | 63.73 | 0 | +0.58(+0.92%) |
May 03, 2013 | 62.16 | 63.27 | 61.48 | 63.15 | 0 | +1.67(+2.72%) |
May 02, 2013 | 59.93 | 61.54 | 59.93 | 61.48 | 0 | +1.56(+2.60%) |
May 01, 2013 | 61.32 | 61.93 | 59.20 | 59.92 | 0 | -1.60(-2.60%) |
Apr 30, 2013 | 61.55 | 62.24 | 61.14 | 61.52 | 0 | +0.11(+0.18%) |
Apr 29, 2013 | 61.18 | 61.81 | 61.01 | 61.41 | 48,636 | +0.29(+0.47%) |
Apr 26, 2013 | 61.07 | 61.50 | 61.10 | 61.12 | 50,875 | -0.09(-0.15%) |
Apr 25, 2013 | 60.72 | 61.88 | 60.47 | 61.21 | 0 | +0.73(+1.21%) |
Apr 24, 2013 | 60.48 | 61.25 | 60.28 | 60.48 | 37,527 | -0.04(-0.07%) |
Apr 23, 2013 | 60.32 | 60.70 | 60.13 | 60.52 | 27,401 | +0.50(+0.83%) |
Apr 22, 2013 | 59.97 | 60.25 | 59.80 | 60.02 | 58,507 | +0.00(+0.00%) |
Apr 19, 2013 | 59.30 | 60.50 | 59.26 | 60.02 | 61,063 | +0.53(+0.89%) |
Apr 18, 2013 | 59.26 | 59.96 | 59.22 | 59.49 | 74,848 | +0.35(+0.59%) |
Apr 17, 2013 | 60.25 | 60.44 | 59.10 | 59.14 | 78,961 | -1.30(-2.15%) |
Apr 16, 2013 | 61.16 | 61.16 | 60.05 | 60.44 | 73,023 | +0.13(+0.22%) |
Apr 15, 2013 | 61.50 | 61.53 | 60.28 | 60.31 | 105,427 | -1.33(-2.16%) |
Apr 12, 2013 | 61.48 | 61.98 | 61.48 | 61.64 | 29,401 | +0.03(+0.05%) |
Apr 11, 2013 | 61.73 | 61.97 | 61.48 | 61.61 | 33,941 | -0.30(-0.48%) |
Apr 10, 2013 | 61.29 | 62.40 | 61.26 | 61.91 | 69,282 | +0.88(+1.44%) |
Apr 09, 2013 | 61.31 | 61.66 | 60.98 | 61.03 | 56,470 | -0.29(-0.47%) |
Apr 08, 2013 | 60.82 | 61.39 | 60.08 | 61.32 | 98,343 | +0.45(+0.74%) |
Apr 05, 2013 | 59.99 | 60.95 | 59.70 | 60.87 | 57,864 | +0.14(+0.23%) |
Apr 04, 2013 | 59.80 | 60.85 | 59.80 | 60.73 | 59,861 | +0.40(+0.66%) |
Apr 03, 2013 | 62.28 | 62.30 | 60.19 | 60.33 | 77,636 | -1.68(-2.71%) |
Apr 02, 2013 | 61.21 | 62.18 | 61.21 | 62.01 | 101,095 | +0.95(+1.56%) |
Apr 01, 2013 | 61.98 | 62.30 | 60.17 | 61.06 | 116,507 | -0.82(-1.33%) |
Mar 28, 2013 | 62.34 | 62.58 | 61.10 | 61.88 | 158,170 | -0.26(-0.42%) |
Mar 27, 2013 | 62.05 | 62.79 | 61.85 | 62.14 | 130,279 | -0.10(-0.16%) |
Mar 26, 2013 | 61.59 | 62.40 | 61.20 | 62.24 | 125,119 | +1.05(+1.72%) |
Mar 25, 2013 | 60.72 | 61.75 | 60.15 | 61.19 | 80,851 | +0.78(+1.29%) |
Mar 22, 2013 | 60.21 | 60.65 | 59.95 | 60.41 | 95,001 | +0.49(+0.82%) |
Mar 21, 2013 | 59.26 | 60.11 | 59.26 | 59.92 | 203,596 | +0.26(+0.44%) |
Mar 20, 2013 | 59.61 | 60.06 | 59.22 | 59.66 | 94,979 | +0.10(+0.17%) |
Mar 19, 2013 | 59.50 | 60.10 | 59.25 | 59.56 | 189,544 | -0.08(-0.13%) |
Mar 18, 2013 | 58.10 | 59.68 | 58.10 | 59.64 | 314,553 | +0.98(+1.67%) |
Mar 15, 2013 | 58.76 | 58.78 | 57.95 | 58.66 | 103,615 | +0.02(+0.03%) |
Mar 14, 2013 | 58.49 | 58.90 | 58.41 | 58.64 | 74,195 | +0.14(+0.24%) |
Mar 13, 2013 | 57.73 | 59.00 | 57.73 | 58.50 | 48,607 | +0.62(+1.07%) |
Mar 12, 2013 | 58.27 | 58.47 | 57.65 | 57.88 | 67,218 | -0.59(-1.01%) |
Mar 11, 2013 | 58.26 | 58.65 | 57.98 | 58.47 | 29,082 | -0.04(-0.06%) |
Mar 08, 2013 | 58.15 | 58.72 | 57.44 | 58.51 | 38,994 | +0.71(+1.22%) |
Mar 07, 2013 | 58.35 | 58.75 | 57.47 | 57.80 | 32,598 | -0.69(-1.18%) |
Mar 06, 2013 | 58.52 | 58.55 | 57.67 | 58.49 | 42,305 | -0.09(-0.15%) |
Mar 05, 2013 | 59.05 | 59.23 | 58.00 | 58.58 | 58,769 | -0.49(-0.83%) |
Mar 04, 2013 | 59.68 | 59.78 | 58.62 | 59.07 | 28,614 | -0.61(-1.02%) |