Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.64 | 64.08 | 61.48 | 61.51 | 4,489,113 | -2.65(-4.13%) |
May 30, 2013 | 64.04 | 64.98 | 63.92 | 64.15 | 1,477,822 | +0.11(+0.17%) |
May 29, 2013 | 63.36 | 64.47 | 63.02 | 64.05 | 2,495,414 | +0.26(+0.41%) |
May 28, 2013 | 63.85 | 64.43 | 63.70 | 63.79 | 1,532,245 | +0.29(+0.46%) |
May 24, 2013 | 62.83 | 63.53 | 62.65 | 63.50 | 1,700,711 | +0.45(+0.72%) |
May 23, 2013 | 62.88 | 63.27 | 62.56 | 63.04 | 1,929,466 | -0.47(-0.75%) |
May 22, 2013 | 63.87 | 64.33 | 63.33 | 63.52 | 1,585,431 | -0.42(-0.65%) |
May 21, 2013 | 63.65 | 64.18 | 63.65 | 63.93 | 1,077,885 | +0.07(+0.11%) |
May 20, 2013 | 63.92 | 64.37 | 63.59 | 63.86 | 1,475,984 | -0.17(-0.27%) |
May 17, 2013 | 64.20 | 64.46 | 63.94 | 64.04 | 1,782,472 | +0.07(+0.11%) |
May 16, 2013 | 63.94 | 64.32 | 63.86 | 63.97 | 1,612,675 | -0.21(-0.33%) |
May 15, 2013 | 63.55 | 64.24 | 63.47 | 64.18 | 1,304,584 | +0.87(+1.37%) |
May 13, 2013 | 62.10 | 63.33 | 62.10 | 63.31 | 1,628,842 | +1.00(+1.61%) |
May 10, 2013 | 62.30 | 62.72 | 62.12 | 62.31 | 1,503,186 | +0.03(+0.05%) |
May 09, 2013 | 62.56 | 62.78 | 62.18 | 62.28 | 2,376,887 | -0.32(-0.51%) |
May 08, 2013 | 61.60 | 62.74 | 61.51 | 62.60 | 2,604,659 | +1.05(+1.71%) |
May 07, 2013 | 61.34 | 61.70 | 61.18 | 61.55 | 2,021,861 | +0.20(+0.33%) |
May 06, 2013 | 61.00 | 61.37 | 60.92 | 61.34 | 2,508,512 | +0.18(+0.30%) |
May 03, 2013 | 60.80 | 61.25 | 60.32 | 61.16 | 1,930,686 | +0.84(+1.39%) |
May 02, 2013 | 59.29 | 60.38 | 58.99 | 60.32 | 2,291,205 | +1.10(+1.86%) |
May 01, 2013 | 58.33 | 59.52 | 58.16 | 59.22 | 2,764,857 | +0.92(+1.57%) |
Apr 30, 2013 | 57.58 | 58.34 | 57.43 | 58.30 | 2,425,949 | +0.66(+1.14%) |
Apr 29, 2013 | 57.06 | 57.87 | 56.84 | 57.64 | 1,546,408 | +0.65(+1.14%) |
Apr 26, 2013 | 59.03 | 59.03 | 56.49 | 57.00 | 3,378,619 | -2.21(-3.74%) |
Apr 25, 2013 | 59.15 | 59.47 | 59.08 | 59.21 | 1,548,113 | +0.13(+0.21%) |
Apr 24, 2013 | 59.23 | 59.62 | 59.01 | 59.08 | 947,692 | +0.03(+0.05%) |
Apr 23, 2013 | 58.63 | 59.08 | 58.54 | 59.05 | 1,515,104 | +0.51(+0.87%) |
Apr 22, 2013 | 58.21 | 58.74 | 58.12 | 58.54 | 1,556,576 | +0.43(+0.75%) |
Apr 19, 2013 | 57.80 | 58.16 | 57.61 | 58.11 | 1,977,283 | +0.46(+0.80%) |
Apr 18, 2013 | 58.50 | 58.79 | 57.48 | 57.64 | 2,008,287 | -0.97(-1.65%) |
Apr 17, 2013 | 59.55 | 59.77 | 58.55 | 58.61 | 2,557,750 | -1.39(-2.32%) |
Apr 16, 2013 | 59.68 | 60.05 | 59.41 | 60.00 | 1,553,996 | +0.60(+1.01%) |
Apr 15, 2013 | 60.43 | 60.62 | 59.40 | 59.40 | 1,688,169 | -1.09(-1.80%) |
Apr 12, 2013 | 60.32 | 60.53 | 60.02 | 60.49 | 877,077 | -0.04(-0.06%) |
Apr 11, 2013 | 59.50 | 60.93 | 59.50 | 60.53 | 2,337,098 | +1.09(+1.84%) |
Apr 10, 2013 | 59.00 | 59.46 | 58.77 | 59.44 | 1,245,761 | +0.61(+1.03%) |
Apr 09, 2013 | 58.65 | 59.00 | 58.28 | 58.83 | 1,309,110 | +0.28(+0.48%) |
Apr 08, 2013 | 57.90 | 58.57 | 57.90 | 58.55 | 801,591 | +0.33(+0.56%) |
Apr 05, 2013 | 57.87 | 58.26 | 57.62 | 58.22 | 1,314,804 | -0.39(-0.66%) |
Apr 04, 2013 | 58.59 | 59.01 | 58.34 | 58.61 | 1,074,558 | +0.21(+0.36%) |
Apr 03, 2013 | 59.39 | 59.56 | 58.38 | 58.40 | 1,620,235 | -0.96(-1.61%) |
Apr 02, 2013 | 59.30 | 59.66 | 59.15 | 59.35 | 1,018,608 | +0.33(+0.56%) |
Apr 01, 2013 | 59.27 | 59.74 | 58.90 | 59.02 | 1,325,935 | -0.39(-0.65%) |
Mar 28, 2013 | 59.51 | 59.72 | 59.31 | 59.41 | 1,802,659 | +0.00(+0.00%) |
Mar 27, 2013 | 59.28 | 59.54 | 58.98 | 59.41 | 1,379,029 | -0.31(-0.52%) |
Mar 26, 2013 | 59.32 | 59.74 | 59.02 | 59.72 | 1,951,206 | +0.64(+1.08%) |
Mar 25, 2013 | 58.41 | 59.14 | 58.15 | 59.08 | 2,604,366 | +0.86(+1.48%) |
Mar 22, 2013 | 57.61 | 58.26 | 57.54 | 58.22 | 1,785,282 | +0.79(+1.38%) |
Mar 21, 2013 | 57.46 | 57.86 | 57.36 | 57.43 | 2,592,443 | -0.25(-0.44%) |
Mar 20, 2013 | 57.04 | 57.76 | 56.97 | 57.68 | 4,277,214 | +0.68(+1.19%) |
Mar 19, 2013 | 57.00 | 57.21 | 56.67 | 57.01 | 3,171,479 | +0.05(+0.08%) |
Mar 18, 2013 | 57.20 | 57.45 | 56.82 | 56.96 | 4,227,776 | -0.91(-1.57%) |
Mar 15, 2013 | 57.64 | 57.99 | 57.53 | 57.87 | 2,936,231 | -0.13(-0.22%) |
Mar 14, 2013 | 57.70 | 58.04 | 57.68 | 57.99 | 2,961,152 | +0.32(+0.55%) |
Mar 13, 2013 | 57.80 | 57.80 | 57.46 | 57.67 | 2,256,914 | +0.06(+0.10%) |
Mar 12, 2013 | 58.01 | 58.06 | 57.54 | 57.61 | 2,656,844 | -0.44(-0.77%) |
Mar 11, 2013 | 58.15 | 58.18 | 57.85 | 58.06 | 3,369,003 | -0.11(-0.18%) |
Mar 08, 2013 | 58.56 | 58.56 | 57.95 | 58.16 | 6,774,271 | -0.08(-0.13%) |
Mar 07, 2013 | 58.30 | 58.63 | 58.02 | 58.24 | 4,167,703 | -0.05(-0.08%) |
Mar 06, 2013 | 58.93 | 58.93 | 58.23 | 58.29 | 1,946,833 | -0.40(-0.67%) |
Mar 05, 2013 | 58.75 | 58.96 | 58.64 | 58.69 | 2,052,512 | +0.25(+0.43%) |
Mar 04, 2013 | 58.35 | 58.60 | 57.83 | 58.44 | 2,787,302 | -0.39(-0.66%) |