Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.50 | 65.69 | 64.04 | 64.04 | 1,358,600 | -1.74(-2.65%) |
May 30, 2013 | 64.99 | 65.90 | 64.70 | 65.78 | 979,852 | +0.85(+1.31%) |
May 29, 2013 | 64.74 | 65.10 | 64.32 | 64.93 | 1,315,403 | -0.21(-0.32%) |
May 28, 2013 | 64.06 | 65.60 | 64.06 | 65.14 | 2,094,032 | +1.74(+2.74%) |
May 24, 2013 | 63.69 | 63.85 | 63.03 | 63.41 | 2,485,924 | -0.65(-1.02%) |
May 23, 2013 | 63.68 | 64.29 | 63.08 | 64.06 | 1,932,182 | -0.04(-0.06%) |
May 22, 2013 | 64.02 | 65.26 | 63.65 | 64.10 | 3,325,715 | +0.34(+0.53%) |
May 21, 2013 | 63.09 | 64.06 | 63.09 | 63.76 | 2,267,846 | +0.64(+1.02%) |
May 20, 2013 | 63.93 | 63.99 | 63.01 | 63.11 | 1,452,007 | -0.92(-1.44%) |
May 17, 2013 | 63.60 | 64.18 | 63.60 | 64.04 | 1,638,193 | +0.51(+0.80%) |
May 16, 2013 | 64.07 | 64.35 | 63.46 | 63.53 | 1,441,076 | -0.70(-1.09%) |
May 15, 2013 | 64.07 | 64.43 | 63.48 | 64.23 | 1,639,757 | -0.88(-1.35%) |
May 13, 2013 | 64.75 | 65.13 | 64.27 | 65.10 | 1,378,998 | +0.20(+0.31%) |
May 10, 2013 | 64.27 | 64.91 | 63.93 | 64.91 | 1,174,779 | +0.75(+1.16%) |
May 09, 2013 | 64.44 | 64.60 | 63.77 | 64.16 | 1,455,803 | -0.33(-0.51%) |
May 08, 2013 | 63.12 | 64.49 | 63.12 | 64.49 | 1,697,659 | +1.37(+2.17%) |
May 07, 2013 | 63.24 | 63.66 | 62.91 | 63.12 | 1,866,468 | -0.15(-0.24%) |
May 06, 2013 | 63.32 | 64.02 | 63.19 | 63.27 | 1,589,593 | -0.04(-0.06%) |
May 03, 2013 | 64.54 | 64.20 | 63.27 | 63.31 | 2,628,555 | -0.89(-1.38%) |
May 02, 2013 | 62.59 | 64.95 | 62.55 | 64.20 | 3,163,572 | +2.54(+4.11%) |
May 01, 2013 | 62.44 | 63.11 | 61.61 | 61.66 | 1,955,513 | -0.75(-1.19%) |
Apr 30, 2013 | 62.25 | 62.71 | 61.47 | 62.41 | 1,748,869 | +0.09(+0.15%) |
Apr 29, 2013 | 62.09 | 62.38 | 61.95 | 62.31 | 1,404,082 | +0.25(+0.40%) |
Apr 26, 2013 | 62.11 | 62.14 | 61.81 | 62.07 | 1,216,574 | +0.08(+0.14%) |
Apr 25, 2013 | 61.85 | 62.42 | 61.81 | 61.98 | 1,133,948 | +0.47(+0.77%) |
Apr 24, 2013 | 62.04 | 62.70 | 61.40 | 61.51 | 1,891,333 | -0.40(-0.64%) |
Apr 23, 2013 | 61.66 | 62.21 | 61.14 | 61.91 | 2,079,828 | +0.57(+0.92%) |
Apr 22, 2013 | 61.53 | 61.63 | 60.67 | 61.34 | 1,219,849 | -0.10(-0.17%) |
Apr 19, 2013 | 60.72 | 61.49 | 60.40 | 61.45 | 1,678,204 | +1.08(+1.78%) |
Apr 18, 2013 | 60.68 | 60.68 | 59.45 | 60.37 | 2,570,930 | -0.81(-1.33%) |
Apr 17, 2013 | 62.28 | 62.33 | 60.85 | 61.18 | 2,874,913 | -1.44(-2.30%) |
Apr 16, 2013 | 61.97 | 62.68 | 61.53 | 62.62 | 1,679,801 | +1.16(+1.89%) |
Apr 15, 2013 | 62.70 | 63.13 | 61.46 | 61.46 | 2,457,043 | -1.46(-2.32%) |
Apr 12, 2013 | 61.96 | 62.95 | 61.95 | 62.93 | 2,142,298 | +0.77(+1.24%) |
Apr 11, 2013 | 61.67 | 62.16 | 61.57 | 62.15 | 1,462,781 | +0.59(+0.97%) |
Apr 10, 2013 | 61.41 | 61.80 | 61.05 | 61.56 | 1,197,384 | +0.32(+0.52%) |
Apr 09, 2013 | 61.75 | 61.78 | 61.15 | 61.24 | 2,087,405 | -0.29(-0.48%) |
Apr 08, 2013 | 60.55 | 61.53 | 60.01 | 61.53 | 2,236,677 | +0.66(+1.08%) |
Apr 05, 2013 | 59.80 | 60.93 | 59.80 | 60.87 | 2,283,022 | +0.43(+0.72%) |
Apr 04, 2013 | 60.09 | 60.90 | 59.96 | 60.44 | 2,992,577 | +0.44(+0.74%) |
Apr 03, 2013 | 60.67 | 61.48 | 59.79 | 59.99 | 2,554,805 | -1.08(-1.76%) |
Apr 02, 2013 | 61.22 | 62.88 | 60.61 | 61.07 | 4,715,645 | +1.74(+2.92%) |
Apr 01, 2013 | 58.77 | 59.81 | 58.36 | 59.33 | 2,709,799 | +0.51(+0.87%) |
Mar 28, 2013 | 58.96 | 59.23 | 58.67 | 58.82 | 1,741,097 | -0.14(-0.24%) |
Mar 27, 2013 | 58.50 | 59.08 | 58.35 | 58.96 | 1,420,573 | +0.26(+0.45%) |
Mar 26, 2013 | 58.31 | 58.92 | 58.29 | 58.70 | 1,318,277 | +0.59(+1.02%) |
Mar 25, 2013 | 58.39 | 58.92 | 57.97 | 58.11 | 1,926,603 | -0.13(-0.23%) |
Mar 22, 2013 | 58.38 | 58.58 | 57.82 | 58.24 | 1,462,795 | +0.01(+0.02%) |
Mar 21, 2013 | 58.38 | 58.61 | 58.01 | 58.23 | 2,346,332 | -0.39(-0.66%) |
Mar 20, 2013 | 59.17 | 59.60 | 58.38 | 58.62 | 2,361,065 | -0.06(-0.10%) |
Mar 19, 2013 | 58.85 | 59.10 | 58.33 | 58.67 | 1,652,634 | +0.09(+0.16%) |
Mar 18, 2013 | 58.61 | 58.98 | 58.29 | 58.58 | 1,990,205 | -0.49(-0.83%) |
Mar 15, 2013 | 58.50 | 59.20 | 58.04 | 59.07 | 2,616,137 | +0.35(+0.59%) |
Mar 14, 2013 | 58.59 | 58.75 | 58.09 | 58.72 | 1,625,947 | +0.20(+0.34%) |
Mar 13, 2013 | 57.92 | 58.58 | 57.84 | 58.52 | 1,900,885 | +0.47(+0.81%) |
Mar 12, 2013 | 56.91 | 58.15 | 56.88 | 58.05 | 2,763,570 | +0.92(+1.62%) |
Mar 11, 2013 | 56.46 | 57.22 | 56.26 | 57.13 | 1,900,116 | +0.86(+1.53%) |
Mar 08, 2013 | 55.86 | 56.34 | 55.58 | 56.27 | 1,344,862 | +0.72(+1.29%) |
Mar 07, 2013 | 56.08 | 56.31 | 55.50 | 55.55 | 1,919,750 | -0.53(-0.94%) |
Mar 06, 2013 | 55.97 | 56.08 | 55.61 | 56.08 | 2,396,905 | +0.10(+0.19%) |
Mar 05, 2013 | 54.95 | 56.02 | 54.70 | 55.97 | 3,199,552 | +1.15(+2.10%) |
Mar 04, 2013 | 54.62 | 55.15 | 54.48 | 54.82 | 1,745,835 | -0.08(-0.15%) |