Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.93 | 67.38 | 66.15 | 66.25 | 807,901 | -1.06(-1.58%) |
May 30, 2013 | 65.25 | 67.50 | 65.25 | 67.31 | 1,164,343 | +2.69(+4.17%) |
May 29, 2013 | 65.96 | 66.19 | 64.27 | 64.62 | 999,855 | -1.80(-2.71%) |
May 28, 2013 | 64.68 | 66.55 | 64.68 | 66.42 | 986,689 | +2.53(+3.96%) |
May 24, 2013 | 63.73 | 63.94 | 63.29 | 63.89 | 475,030 | -0.28(-0.43%) |
May 23, 2013 | 63.42 | 64.27 | 62.86 | 64.17 | 504,461 | +0.35(+0.56%) |
May 22, 2013 | 63.87 | 65.20 | 63.21 | 63.82 | 1,127,164 | +0.23(+0.36%) |
May 21, 2013 | 63.82 | 64.06 | 63.07 | 63.59 | 498,096 | -0.23(-0.36%) |
May 20, 2013 | 64.15 | 64.48 | 63.42 | 63.82 | 735,205 | -0.37(-0.58%) |
May 17, 2013 | 64.84 | 64.90 | 63.65 | 64.19 | 1,191,063 | -0.88(-1.35%) |
May 16, 2013 | 66.12 | 66.12 | 64.93 | 65.07 | 903,012 | -1.10(-1.66%) |
May 15, 2013 | 65.55 | 66.35 | 65.44 | 66.17 | 823,193 | +1.45(+2.23%) |
May 13, 2013 | 64.53 | 64.73 | 64.34 | 64.73 | 584,419 | +0.13(+0.21%) |
May 10, 2013 | 64.26 | 64.86 | 64.01 | 64.59 | 513,798 | +0.46(+0.72%) |
May 09, 2013 | 64.76 | 64.89 | 63.97 | 64.13 | 593,583 | -0.59(-0.92%) |
May 08, 2013 | 64.06 | 64.73 | 64.03 | 64.73 | 527,340 | +0.70(+1.09%) |
May 07, 2013 | 63.87 | 64.53 | 63.49 | 64.03 | 522,276 | +0.11(+0.18%) |
May 06, 2013 | 63.01 | 64.03 | 62.64 | 63.91 | 636,350 | +1.05(+1.68%) |
May 03, 2013 | 63.67 | 63.44 | 62.77 | 62.86 | 805,448 | -0.50(-0.79%) |
May 02, 2013 | 62.75 | 63.72 | 62.54 | 63.36 | 934,149 | +0.82(+1.32%) |
May 01, 2013 | 63.68 | 64.31 | 62.43 | 62.53 | 811,189 | -1.23(-1.92%) |
Apr 30, 2013 | 62.77 | 63.77 | 62.70 | 63.76 | 942,304 | +1.07(+1.71%) |
Apr 29, 2013 | 63.87 | 65.83 | 62.44 | 62.69 | 1,515,120 | +0.66(+1.07%) |
Apr 26, 2013 | 61.28 | 62.31 | 61.22 | 62.03 | 1,640,448 | +2.17(+3.63%) |
Apr 25, 2013 | 60.50 | 60.72 | 59.80 | 59.85 | 1,120,593 | -0.21(-0.35%) |
Apr 24, 2013 | 60.25 | 60.49 | 59.63 | 60.06 | 900,572 | +0.00(+0.00%) |
Apr 23, 2013 | 58.92 | 60.37 | 58.75 | 60.06 | 925,584 | +1.58(+2.70%) |
Apr 22, 2013 | 58.76 | 58.93 | 57.42 | 58.48 | 658,186 | -0.16(-0.28%) |
Apr 19, 2013 | 58.12 | 58.90 | 57.71 | 58.65 | 592,200 | +0.87(+1.51%) |
Apr 18, 2013 | 58.09 | 58.09 | 56.84 | 57.78 | 848,811 | -0.21(-0.36%) |
Apr 17, 2013 | 58.08 | 58.41 | 56.80 | 57.99 | 1,134,410 | -0.62(-1.06%) |
Apr 16, 2013 | 57.78 | 58.64 | 56.57 | 58.61 | 3,056,898 | +1.04(+1.81%) |
Apr 15, 2013 | 59.40 | 59.93 | 57.34 | 57.56 | 942,702 | -2.24(-3.75%) |
Apr 12, 2013 | 59.94 | 60.82 | 59.74 | 59.81 | 589,705 | -0.38(-0.64%) |
Apr 11, 2013 | 58.30 | 60.26 | 58.30 | 60.19 | 1,295,793 | +1.93(+3.32%) |
Apr 10, 2013 | 58.62 | 59.41 | 57.84 | 58.25 | 2,272,042 | -1.19(-2.00%) |
Apr 09, 2013 | 59.86 | 60.26 | 59.28 | 59.44 | 916,598 | -0.40(-0.67%) |
Apr 08, 2013 | 59.94 | 60.08 | 59.33 | 59.84 | 571,774 | +0.06(+0.10%) |
Apr 05, 2013 | 59.17 | 59.98 | 59.17 | 59.79 | 565,844 | -0.40(-0.67%) |
Apr 04, 2013 | 60.16 | 60.77 | 59.37 | 60.19 | 723,601 | +0.04(+0.06%) |
Apr 03, 2013 | 61.97 | 61.99 | 59.61 | 60.15 | 1,270,423 | -1.70(-2.76%) |
Apr 02, 2013 | 62.71 | 63.63 | 61.54 | 61.85 | 1,299,784 | -0.31(-0.49%) |
Apr 01, 2013 | 61.17 | 62.58 | 61.03 | 62.16 | 998,281 | +1.01(+1.64%) |
Mar 28, 2013 | 61.68 | 61.96 | 60.85 | 61.16 | 1,049,376 | -0.49(-0.79%) |
Mar 27, 2013 | 60.68 | 62.03 | 60.34 | 61.64 | 947,644 | +0.52(+0.85%) |
Mar 26, 2013 | 60.39 | 62.24 | 60.27 | 61.13 | 669,945 | +1.07(+1.79%) |
Mar 25, 2013 | 60.23 | 60.92 | 59.82 | 60.05 | 550,332 | +0.09(+0.14%) |
Mar 22, 2013 | 59.89 | 60.13 | 59.59 | 59.97 | 359,272 | +0.46(+0.77%) |
Mar 21, 2013 | 59.60 | 60.25 | 59.21 | 59.51 | 394,174 | -0.52(-0.86%) |
Mar 20, 2013 | 60.02 | 60.37 | 59.58 | 60.03 | 815,684 | +0.16(+0.27%) |
Mar 19, 2013 | 59.64 | 60.42 | 59.16 | 59.86 | 917,511 | +0.56(+0.94%) |
Mar 18, 2013 | 58.95 | 59.64 | 58.54 | 59.31 | 649,252 | -0.06(-0.10%) |
Mar 15, 2013 | 58.76 | 59.40 | 58.57 | 59.37 | 1,103,433 | +0.51(+0.86%) |
Mar 14, 2013 | 58.54 | 59.09 | 58.49 | 58.86 | 714,134 | +0.30(+0.51%) |
Mar 13, 2013 | 58.22 | 58.79 | 58.05 | 58.56 | 441,502 | +0.28(+0.48%) |
Mar 12, 2013 | 57.74 | 58.32 | 57.58 | 58.28 | 551,028 | +0.55(+0.95%) |
Mar 11, 2013 | 57.39 | 57.96 | 57.35 | 57.74 | 868,189 | +0.27(+0.47%) |
Mar 08, 2013 | 57.18 | 57.62 | 56.72 | 57.47 | 947,490 | +0.53(+0.92%) |
Mar 07, 2013 | 56.23 | 57.26 | 56.03 | 56.94 | 883,792 | +1.00(+1.78%) |
Mar 06, 2013 | 56.25 | 56.25 | 55.72 | 55.95 | 864,752 | +0.02(+0.03%) |
Mar 05, 2013 | 55.22 | 56.03 | 55.00 | 55.93 | 940,633 | +1.02(+1.87%) |
Mar 04, 2013 | 55.25 | 55.63 | 54.58 | 54.90 | 871,437 | -0.80(-1.44%) |