Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.56 | 70.31 | 68.83 | 69.01 | 323,952 | -0.90(-1.29%) |
May 30, 2013 | 67.76 | 70.26 | 67.75 | 69.91 | 372,887 | +2.22(+3.28%) |
May 29, 2013 | 67.75 | 67.83 | 66.59 | 67.69 | 163,201 | -0.43(-0.63%) |
May 28, 2013 | 68.00 | 68.50 | 67.57 | 68.12 | 148,775 | +0.93(+1.38%) |
May 24, 2013 | 66.45 | 67.38 | 66.10 | 67.19 | 91,479 | +0.34(+0.51%) |
May 23, 2013 | 66.39 | 67.49 | 66.39 | 66.85 | 98,808 | +0.02(+0.03%) |
May 22, 2013 | 67.44 | 67.86 | 66.13 | 66.83 | 136,345 | -0.73(-1.08%) |
May 21, 2013 | 67.51 | 67.71 | 66.93 | 67.56 | 114,154 | -0.09(-0.13%) |
May 20, 2013 | 68.63 | 68.77 | 67.44 | 67.65 | 128,903 | -0.98(-1.43%) |
May 17, 2013 | 68.50 | 68.63 | 67.81 | 68.63 | 184,021 | +0.60(+0.88%) |
May 16, 2013 | 67.21 | 68.34 | 67.06 | 68.03 | 200,826 | +0.86(+1.28%) |
May 15, 2013 | 65.54 | 67.25 | 65.47 | 67.17 | 250,371 | +2.23(+3.43%) |
May 13, 2013 | 64.60 | 65.27 | 64.49 | 64.94 | 74,889 | -0.06(-0.09%) |
May 10, 2013 | 65.00 | 65.66 | 64.59 | 65.00 | 129,881 | +0.05(+0.08%) |
May 09, 2013 | 65.53 | 65.53 | 64.70 | 64.95 | 174,683 | -0.48(-0.73%) |
May 08, 2013 | 65.39 | 65.67 | 64.96 | 65.43 | 198,698 | +0.04(+0.06%) |
May 07, 2013 | 63.72 | 65.44 | 63.72 | 65.39 | 184,371 | +1.68(+2.64%) |
May 06, 2013 | 64.22 | 64.30 | 63.19 | 63.71 | 108,367 | -0.30(-0.47%) |
May 03, 2013 | 64.05 | 64.70 | 63.83 | 64.01 | 302,317 | +0.43(+0.68%) |
May 02, 2013 | 62.72 | 63.76 | 62.59 | 63.58 | 200,554 | +1.12(+1.79%) |
May 01, 2013 | 62.85 | 63.59 | 62.45 | 62.46 | 247,671 | -0.78(-1.23%) |
Apr 30, 2013 | 63.38 | 63.49 | 62.85 | 63.24 | 168,052 | -0.55(-0.86%) |
Apr 29, 2013 | 62.07 | 63.91 | 62.07 | 63.79 | 125,614 | +1.74(+2.80%) |
Apr 26, 2013 | 62.75 | 62.63 | 61.84 | 62.05 | 231,488 | -0.58(-0.93%) |
Apr 25, 2013 | 59.52 | 63.25 | 59.52 | 62.63 | 304,181 | +3.76(+6.39%) |
Apr 24, 2013 | 58.86 | 59.23 | 58.46 | 58.87 | 117,768 | -0.19(-0.32%) |
Apr 23, 2013 | 58.48 | 59.25 | 58.27 | 59.06 | 124,372 | +0.90(+1.55%) |
Apr 22, 2013 | 58.78 | 58.78 | 57.23 | 58.16 | 86,668 | -0.34(-0.58%) |
Apr 19, 2013 | 57.49 | 59.19 | 57.14 | 58.50 | 172,678 | +1.01(+1.76%) |
Apr 18, 2013 | 57.54 | 58.32 | 57.21 | 57.49 | 161,778 | +0.16(+0.28%) |
Apr 17, 2013 | 58.48 | 58.67 | 57.00 | 57.33 | 126,978 | -1.64(-2.78%) |
Apr 16, 2013 | 57.50 | 59.04 | 57.34 | 58.97 | 125,174 | +1.71(+2.99%) |
Apr 15, 2013 | 59.11 | 59.51 | 57.16 | 57.26 | 122,499 | -2.20(-3.70%) |
Apr 12, 2013 | 59.41 | 59.74 | 58.56 | 59.46 | 104,708 | -0.18(-0.30%) |
Apr 11, 2013 | 59.99 | 60.11 | 59.56 | 59.64 | 124,403 | -0.37(-0.62%) |
Apr 10, 2013 | 58.20 | 60.10 | 58.20 | 60.01 | 131,456 | +1.85(+3.18%) |
Apr 09, 2013 | 59.55 | 59.75 | 58.07 | 58.16 | 219,426 | -1.36(-2.28%) |
Apr 08, 2013 | 59.07 | 59.65 | 58.66 | 59.52 | 82,930 | +0.63(+1.07%) |
Apr 05, 2013 | 58.84 | 59.22 | 58.65 | 58.89 | 133,357 | -0.98(-1.64%) |
Apr 04, 2013 | 59.56 | 59.89 | 59.36 | 59.87 | 140,270 | +0.12(+0.20%) |
Apr 03, 2013 | 60.45 | 60.69 | 59.59 | 59.75 | 131,098 | -0.63(-1.04%) |
Apr 02, 2013 | 60.46 | 61.05 | 60.11 | 60.38 | 105,425 | +0.22(+0.37%) |
Apr 01, 2013 | 61.18 | 61.33 | 59.50 | 60.16 | 190,043 | -1.10(-1.80%) |
Mar 28, 2013 | 60.45 | 61.60 | 60.06 | 61.26 | 152,261 | +0.89(+1.47%) |
Mar 27, 2013 | 59.71 | 60.37 | 59.31 | 60.37 | 99,152 | +0.42(+0.70%) |
Mar 26, 2013 | 59.74 | 59.95 | 59.50 | 59.95 | 101,287 | +0.53(+0.89%) |
Mar 25, 2013 | 58.86 | 59.79 | 58.74 | 59.42 | 121,676 | +0.87(+1.49%) |
Mar 22, 2013 | 58.36 | 58.89 | 57.96 | 58.55 | 148,479 | +0.60(+1.04%) |
Mar 21, 2013 | 57.71 | 58.33 | 57.65 | 57.95 | 130,381 | -0.24(-0.41%) |
Mar 20, 2013 | 58.66 | 59.01 | 57.87 | 58.19 | 120,642 | -0.22(-0.38%) |
Mar 19, 2013 | 58.56 | 59.11 | 58.10 | 58.41 | 151,425 | -0.08(-0.14%) |
Mar 18, 2013 | 57.65 | 58.87 | 57.55 | 58.49 | 94,956 | +0.19(+0.33%) |
Mar 15, 2013 | 58.54 | 58.85 | 58.21 | 58.30 | 268,449 | -0.09(-0.15%) |
Mar 14, 2013 | 58.47 | 58.77 | 58.22 | 58.39 | 145,876 | -0.03(-0.05%) |
Mar 13, 2013 | 58.56 | 58.70 | 58.15 | 58.42 | 203,220 | -0.12(-0.20%) |
Mar 12, 2013 | 58.35 | 58.84 | 58.00 | 58.54 | 121,309 | -0.08(-0.14%) |
Mar 11, 2013 | 59.49 | 59.67 | 58.27 | 58.62 | 164,271 | -1.22(-2.04%) |
Mar 08, 2013 | 59.47 | 59.86 | 58.80 | 59.84 | 117,753 | +0.82(+1.39%) |
Mar 07, 2013 | 58.39 | 59.02 | 58.15 | 59.02 | 98,771 | +0.68(+1.17%) |
Mar 06, 2013 | 58.85 | 59.12 | 57.98 | 58.34 | 115,708 | -0.23(-0.39%) |
Mar 05, 2013 | 58.34 | 59.02 | 58.24 | 58.57 | 131,768 | +0.45(+0.77%) |
Mar 04, 2013 | 57.36 | 58.20 | 57.36 | 58.12 | 112,362 | +0.57(+0.99%) |