Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.61 | 69.30 | 68.30 | 68.30 | 1,812,388 | -0.63(-0.91%) |
May 30, 2013 | 69.32 | 69.44 | 68.46 | 68.93 | 1,353,218 | -0.05(-0.07%) |
May 29, 2013 | 69.56 | 69.61 | 68.36 | 68.98 | 1,673,794 | -0.80(-1.15%) |
May 28, 2013 | 69.38 | 70.16 | 69.21 | 69.78 | 2,732,895 | +1.33(+1.94%) |
May 24, 2013 | 67.86 | 68.75 | 67.44 | 68.45 | 1,853,916 | -0.01(-0.01%) |
May 23, 2013 | 67.84 | 69.27 | 67.35 | 68.46 | 3,266,766 | +0.65(+0.96%) |
May 22, 2013 | 68.30 | 69.48 | 67.36 | 67.81 | 2,613,394 | -0.54(-0.79%) |
May 21, 2013 | 67.74 | 68.63 | 67.46 | 68.35 | 1,907,014 | +0.47(+0.69%) |
May 20, 2013 | 67.35 | 68.12 | 67.00 | 67.88 | 1,310,974 | +0.39(+0.58%) |
May 17, 2013 | 66.72 | 67.61 | 66.63 | 67.49 | 2,014,721 | +1.27(+1.92%) |
May 16, 2013 | 66.68 | 67.09 | 66.05 | 66.22 | 2,376,593 | -0.71(-1.06%) |
May 15, 2013 | 67.80 | 67.91 | 66.80 | 66.93 | 1,533,097 | -0.35(-0.52%) |
May 13, 2013 | 67.50 | 67.74 | 67.04 | 67.28 | 1,682,778 | -0.60(-0.88%) |
May 10, 2013 | 66.83 | 67.88 | 66.83 | 67.88 | 1,554,653 | +1.16(+1.74%) |
May 09, 2013 | 66.24 | 67.03 | 65.81 | 66.72 | 1,359,879 | +0.27(+0.41%) |
May 08, 2013 | 66.00 | 67.00 | 65.93 | 66.45 | 1,483,422 | +0.05(+0.08%) |
May 07, 2013 | 65.88 | 67.00 | 65.53 | 66.40 | 2,597,293 | +0.87(+1.33%) |
May 06, 2013 | 65.41 | 65.70 | 65.13 | 65.53 | 1,913,720 | +0.32(+0.49%) |
May 03, 2013 | 65.24 | 65.48 | 64.50 | 65.21 | 1,875,182 | +0.71(+1.10%) |
May 02, 2013 | 64.37 | 64.65 | 63.61 | 64.50 | 1,438,369 | +0.37(+0.58%) |
May 01, 2013 | 64.11 | 64.54 | 63.50 | 64.13 | 2,031,878 | -0.39(-0.60%) |
Apr 30, 2013 | 63.70 | 65.19 | 63.38 | 64.52 | 3,432,617 | +2.06(+3.30%) |
Apr 29, 2013 | 62.30 | 62.60 | 61.64 | 62.46 | 2,310,080 | +0.37(+0.60%) |
Apr 26, 2013 | 62.35 | 62.60 | 62.06 | 62.09 | 1,221,992 | -0.51(-0.81%) |
Apr 25, 2013 | 62.23 | 62.85 | 62.09 | 62.60 | 1,858,389 | +0.79(+1.28%) |
Apr 24, 2013 | 62.15 | 62.51 | 61.58 | 61.81 | 1,317,686 | -0.18(-0.29%) |
Apr 23, 2013 | 61.44 | 62.16 | 61.24 | 61.99 | 1,458,875 | +0.79(+1.29%) |
Apr 22, 2013 | 61.30 | 61.75 | 60.62 | 61.20 | 1,136,499 | -0.03(-0.05%) |
Apr 19, 2013 | 60.71 | 61.49 | 60.67 | 61.23 | 1,402,862 | +0.75(+1.24%) |
Apr 18, 2013 | 61.35 | 61.51 | 60.22 | 60.48 | 1,553,163 | -0.71(-1.16%) |
Apr 17, 2013 | 61.56 | 61.95 | 60.51 | 61.19 | 2,152,570 | -0.72(-1.16%) |
Apr 16, 2013 | 61.37 | 61.95 | 60.98 | 61.91 | 2,052,507 | +1.25(+2.06%) |
Apr 15, 2013 | 63.24 | 63.26 | 60.40 | 60.66 | 2,534,501 | -3.20(-5.01%) |
Apr 12, 2013 | 63.49 | 64.06 | 63.38 | 63.86 | 1,105,867 | +0.18(+0.28%) |
Apr 11, 2013 | 63.21 | 64.06 | 63.01 | 63.68 | 2,439,787 | +0.55(+0.87%) |
Apr 10, 2013 | 62.54 | 63.55 | 62.53 | 63.13 | 2,021,451 | +0.73(+1.17%) |
Apr 09, 2013 | 62.38 | 62.70 | 61.97 | 62.40 | 1,925,729 | +0.42(+0.68%) |
Apr 08, 2013 | 60.08 | 62.01 | 60.04 | 61.98 | 1,630,839 | +1.84(+3.06%) |
Apr 05, 2013 | 60.02 | 60.17 | 59.21 | 60.14 | 2,030,742 | -0.97(-1.59%) |
Apr 04, 2013 | 60.83 | 61.21 | 60.40 | 61.11 | 3,111,702 | +0.38(+0.63%) |
Apr 03, 2013 | 62.26 | 62.26 | 60.42 | 60.73 | 2,768,587 | -1.49(-2.39%) |
Apr 02, 2013 | 63.18 | 63.39 | 62.03 | 62.22 | 1,991,704 | -0.68(-1.08%) |
Apr 01, 2013 | 63.53 | 63.69 | 62.76 | 62.90 | 1,598,357 | -0.83(-1.30%) |
Mar 28, 2013 | 62.57 | 63.95 | 62.49 | 63.73 | 2,252,138 | +1.24(+1.98%) |
Mar 27, 2013 | 60.72 | 62.83 | 60.60 | 62.49 | 3,623,578 | +1.53(+2.51%) |
Mar 26, 2013 | 60.77 | 61.33 | 60.27 | 60.96 | 3,416,872 | +0.56(+0.93%) |
Mar 25, 2013 | 61.21 | 61.67 | 60.10 | 60.40 | 2,588,748 | -0.38(-0.63%) |
Mar 22, 2013 | 61.33 | 61.36 | 60.69 | 60.78 | 2,403,656 | -0.24(-0.39%) |
Mar 21, 2013 | 61.87 | 62.21 | 61.01 | 61.02 | 1,523,781 | -1.44(-2.31%) |
Mar 20, 2013 | 62.73 | 62.97 | 62.14 | 62.46 | 1,154,728 | +0.22(+0.35%) |
Mar 19, 2013 | 62.51 | 62.51 | 61.54 | 62.24 | 1,800,205 | +0.06(+0.10%) |
Mar 18, 2013 | 62.32 | 62.62 | 61.56 | 62.18 | 1,945,320 | -1.14(-1.80%) |
Mar 15, 2013 | 63.09 | 63.53 | 62.91 | 63.32 | 1,435,252 | -0.09(-0.14%) |
Mar 14, 2013 | 62.97 | 63.42 | 62.65 | 63.41 | 1,058,975 | +0.45(+0.71%) |
Mar 13, 2013 | 62.45 | 63.12 | 62.26 | 62.96 | 1,892,015 | +0.68(+1.09%) |
Mar 12, 2013 | 62.93 | 63.03 | 61.89 | 62.28 | 1,414,864 | -0.66(-1.05%) |
Mar 11, 2013 | 62.57 | 63.31 | 62.00 | 62.94 | 1,970,697 | +0.38(+0.61%) |
Mar 08, 2013 | 60.80 | 62.83 | 60.74 | 62.56 | 2,181,807 | +2.16(+3.58%) |
Mar 07, 2013 | 60.37 | 60.66 | 60.26 | 60.40 | 1,363,985 | +0.13(+0.22%) |
Mar 06, 2013 | 60.75 | 60.84 | 60.01 | 60.27 | 1,131,162 | -0.20(-0.33%) |
Mar 05, 2013 | 60.52 | 60.99 | 60.19 | 60.47 | 1,351,223 | +0.34(+0.57%) |
Mar 04, 2013 | 60.25 | 60.43 | 59.67 | 60.13 | 1,307,502 | -0.38(-0.63%) |