Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.33 | 70.57 | 68.33 | 69.66 | 3,357,351 | -1.05(-1.48%) |
May 30, 2013 | 69.97 | 71.37 | 69.86 | 70.71 | 2,759,156 | +0.68(+0.97%) |
May 29, 2013 | 70.15 | 70.74 | 69.28 | 70.03 | 3,657,537 | -0.42(-0.60%) |
May 28, 2013 | 70.22 | 70.73 | 69.82 | 70.45 | 1,542,396 | +0.68(+0.97%) |
May 24, 2013 | 69.57 | 69.77 | 68.97 | 69.77 | 1,342,833 | +0.02(+0.02%) |
May 23, 2013 | 69.32 | 70.08 | 68.96 | 69.76 | 1,223,213 | +0.05(+0.07%) |
May 22, 2013 | 68.97 | 70.24 | 68.87 | 69.71 | 1,213,948 | +0.89(+1.30%) |
May 21, 2013 | 69.06 | 69.36 | 68.62 | 68.82 | 1,411,055 | -0.27(-0.39%) |
May 20, 2013 | 70.13 | 70.27 | 69.00 | 69.09 | 1,345,317 | -1.01(-1.44%) |
May 17, 2013 | 69.99 | 70.10 | 69.44 | 70.10 | 1,556,762 | +0.12(+0.18%) |
May 16, 2013 | 70.05 | 70.47 | 69.77 | 69.98 | 1,434,706 | -0.30(-0.42%) |
May 15, 2013 | 69.81 | 70.30 | 69.47 | 70.27 | 976,508 | +1.33(+1.93%) |
May 13, 2013 | 68.47 | 69.03 | 68.34 | 68.94 | 1,027,400 | +0.55(+0.81%) |
May 10, 2013 | 68.32 | 68.46 | 67.94 | 68.39 | 834,597 | +0.12(+0.17%) |
May 09, 2013 | 69.22 | 69.43 | 68.18 | 68.27 | 1,077,360 | -0.91(-1.32%) |
May 08, 2013 | 69.32 | 69.56 | 68.75 | 69.18 | 987,457 | -0.26(-0.38%) |
May 07, 2013 | 69.05 | 69.51 | 69.04 | 69.45 | 768,478 | +0.47(+0.68%) |
May 06, 2013 | 69.60 | 69.60 | 68.82 | 68.98 | 550,757 | -0.70(-1.00%) |
May 03, 2013 | 69.77 | 69.82 | 69.46 | 69.68 | 983,209 | +0.22(+0.31%) |
May 02, 2013 | 68.42 | 69.63 | 68.41 | 69.46 | 1,351,466 | +1.00(+1.45%) |
May 01, 2013 | 69.18 | 69.42 | 68.34 | 68.47 | 1,846,369 | -0.90(-1.30%) |
Apr 30, 2013 | 68.57 | 69.38 | 68.41 | 69.37 | 1,769,163 | +0.81(+1.18%) |
Apr 29, 2013 | 68.15 | 68.62 | 67.95 | 68.56 | 1,987,717 | +0.43(+0.63%) |
Apr 26, 2013 | 68.87 | 69.16 | 68.12 | 68.13 | 2,462,805 | -1.03(-1.48%) |
Apr 25, 2013 | 69.87 | 71.13 | 68.89 | 69.16 | 2,383,472 | -0.35(-0.50%) |
Apr 24, 2013 | 71.07 | 71.57 | 69.46 | 69.51 | 2,335,377 | -1.49(-2.09%) |
Apr 23, 2013 | 70.47 | 71.13 | 70.30 | 71.00 | 1,410,163 | +0.71(+1.01%) |
Apr 22, 2013 | 70.30 | 70.40 | 69.74 | 70.29 | 1,789,952 | -0.03(-0.04%) |
Apr 19, 2013 | 69.67 | 70.57 | 69.67 | 70.32 | 1,351,446 | +0.71(+1.02%) |
Apr 18, 2013 | 69.28 | 69.84 | 69.06 | 69.61 | 1,338,052 | +0.40(+0.58%) |
Apr 17, 2013 | 69.16 | 69.39 | 68.87 | 69.21 | 1,360,810 | -0.18(-0.26%) |
Apr 16, 2013 | 67.66 | 69.42 | 67.30 | 69.39 | 1,863,945 | +2.16(+3.21%) |
Apr 15, 2013 | 67.28 | 67.71 | 67.07 | 67.23 | 1,702,907 | -0.09(-0.13%) |
Apr 12, 2013 | 67.30 | 67.48 | 67.09 | 67.32 | 957,840 | -0.07(-0.10%) |
Apr 11, 2013 | 67.50 | 67.78 | 67.21 | 67.39 | 1,029,855 | -0.11(-0.16%) |
Apr 10, 2013 | 66.77 | 67.52 | 66.72 | 67.49 | 941,466 | +0.82(+1.23%) |
Apr 09, 2013 | 66.41 | 66.93 | 66.23 | 66.68 | 1,203,899 | +0.35(+0.53%) |
Apr 08, 2013 | 66.44 | 66.62 | 66.01 | 66.33 | 992,617 | -0.15(-0.22%) |
Apr 05, 2013 | 66.45 | 66.70 | 66.32 | 66.48 | 1,384,112 | -0.26(-0.40%) |
Apr 04, 2013 | 66.99 | 67.23 | 66.56 | 66.74 | 1,111,749 | -0.05(-0.08%) |
Apr 03, 2013 | 67.17 | 67.28 | 66.69 | 66.79 | 2,152,706 | -0.45(-0.67%) |
Apr 02, 2013 | 67.75 | 67.94 | 66.91 | 67.25 | 1,761,792 | -0.47(-0.69%) |
Apr 01, 2013 | 67.96 | 68.07 | 67.51 | 67.71 | 730,108 | -0.39(-0.57%) |
Mar 28, 2013 | 67.69 | 68.17 | 67.39 | 68.10 | 1,193,773 | +0.49(+0.73%) |
Mar 27, 2013 | 67.30 | 67.66 | 67.16 | 67.61 | 926,915 | -0.03(-0.05%) |
Mar 26, 2013 | 66.57 | 67.64 | 66.56 | 67.64 | 1,103,636 | +1.13(+1.70%) |
Mar 25, 2013 | 66.99 | 67.15 | 66.23 | 66.51 | 977,816 | -0.33(-0.49%) |
Mar 22, 2013 | 66.53 | 66.86 | 66.37 | 66.84 | 1,035,593 | +0.53(+0.80%) |
Mar 21, 2013 | 66.52 | 67.14 | 66.29 | 66.31 | 862,104 | -0.54(-0.80%) |
Mar 20, 2013 | 66.69 | 66.92 | 66.56 | 66.85 | 1,221,366 | +0.37(+0.55%) |
Mar 19, 2013 | 65.67 | 66.73 | 65.67 | 66.48 | 1,518,435 | +0.96(+1.46%) |
Mar 18, 2013 | 64.92 | 65.63 | 64.83 | 65.53 | 1,085,689 | +0.25(+0.38%) |
Mar 15, 2013 | 65.25 | 65.74 | 65.22 | 65.28 | 2,285,845 | -0.47(-0.71%) |
Mar 14, 2013 | 65.73 | 65.83 | 65.59 | 65.74 | 742,685 | +0.11(+0.17%) |
Mar 13, 2013 | 65.76 | 65.78 | 65.46 | 65.64 | 1,185,815 | +0.05(+0.08%) |
Mar 12, 2013 | 65.53 | 65.73 | 65.36 | 65.58 | 1,187,103 | +0.05(+0.08%) |
Mar 11, 2013 | 65.74 | 65.95 | 65.40 | 65.53 | 1,004,538 | -0.08(-0.12%) |
Mar 08, 2013 | 66.08 | 66.08 | 65.30 | 65.60 | 1,261,475 | -0.16(-0.24%) |
Mar 07, 2013 | 65.85 | 66.18 | 65.71 | 65.76 | 950,189 | +0.03(+0.05%) |
Mar 06, 2013 | 66.30 | 66.47 | 65.63 | 65.73 | 891,485 | -0.56(-0.85%) |
Mar 05, 2013 | 66.02 | 66.52 | 65.89 | 66.29 | 1,226,115 | +0.48(+0.73%) |
Mar 04, 2013 | 65.01 | 65.95 | 64.86 | 65.81 | 1,877,179 | +0.88(+1.35%) |