Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.17 | 64.73 | 62.36 | 62.36 | 14,187,129 | -1.81(-2.83%) |
May 30, 2013 | 63.97 | 64.72 | 63.59 | 64.17 | 9,038,182 | +0.14(+0.21%) |
May 29, 2013 | 62.61 | 64.27 | 62.41 | 64.04 | 10,281,511 | +1.29(+2.05%) |
May 28, 2013 | 62.65 | 63.32 | 62.47 | 62.75 | 7,402,540 | +1.27(+2.06%) |
May 24, 2013 | 61.09 | 61.78 | 60.57 | 61.48 | 5,705,090 | +0.17(+0.28%) |
May 23, 2013 | 60.95 | 61.34 | 60.21 | 61.31 | 6,862,277 | -0.39(-0.63%) |
May 22, 2013 | 62.70 | 63.22 | 61.15 | 61.70 | 11,297,585 | -1.33(-2.11%) |
May 21, 2013 | 63.38 | 63.95 | 63.00 | 63.03 | 6,273,106 | -0.43(-0.67%) |
May 20, 2013 | 62.88 | 63.49 | 62.77 | 63.45 | 4,958,196 | +0.58(+0.92%) |
May 17, 2013 | 61.73 | 62.88 | 61.41 | 62.88 | 9,568,355 | +1.23(+1.99%) |
May 16, 2013 | 61.32 | 62.26 | 61.11 | 61.65 | 6,447,218 | +0.07(+0.11%) |
May 15, 2013 | 61.31 | 61.69 | 60.90 | 61.58 | 5,947,132 | +0.27(+0.44%) |
May 13, 2013 | 60.32 | 61.31 | 60.17 | 61.31 | 8,244,846 | +0.92(+1.53%) |
May 10, 2013 | 59.53 | 60.40 | 59.53 | 60.39 | 7,715,466 | +0.66(+1.10%) |
May 09, 2013 | 60.47 | 60.51 | 59.52 | 59.73 | 8,714,220 | -0.73(-1.21%) |
May 08, 2013 | 60.44 | 60.91 | 60.17 | 60.47 | 6,294,774 | +0.02(+0.03%) |
May 07, 2013 | 60.64 | 60.92 | 60.03 | 60.45 | 8,207,651 | -0.07(-0.12%) |
May 06, 2013 | 61.42 | 61.63 | 60.34 | 60.52 | 9,230,027 | -0.95(-1.54%) |
May 03, 2013 | 60.22 | 62.13 | 59.66 | 61.47 | 17,503,490 | +1.81(+3.03%) |
May 02, 2013 | 59.66 | 59.91 | 58.86 | 59.66 | 7,909,465 | +0.37(+0.62%) |
May 01, 2013 | 59.92 | 60.17 | 58.96 | 59.29 | 10,708,378 | -1.16(-1.92%) |
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.45 | 11,565,441 | +0.95(+1.59%) |
Apr 29, 2013 | 59.17 | 59.63 | 58.24 | 59.50 | 13,825,386 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.87 | 57.94 | 58.69 | 8,342,821 | +0.75(+1.30%) |
Apr 25, 2013 | 56.61 | 59.54 | 55.91 | 57.94 | 14,093,133 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.11 | 10,909,867 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,100,292 | +0.77(+1.40%) |
Apr 22, 2013 | 53.96 | 54.68 | 53.51 | 54.56 | 5,897,882 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.61 | 53.92 | 6,663,337 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.95 | 53.77 | 54.12 | 7,065,690 | -0.37(-0.67%) |
Apr 17, 2013 | 54.82 | 55.08 | 53.82 | 54.49 | 8,748,800 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.26 | 6,614,884 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,029,106 | -1.82(-3.23%) |
Apr 12, 2013 | 56.59 | 56.72 | 55.85 | 56.48 | 11,564,393 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,666,158 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.10 | 7,313,196 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.24 | 9,483,425 | +0.30(+0.55%) |
Apr 08, 2013 | 56.10 | 56.37 | 54.17 | 54.94 | 15,536,108 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.43 | 7,836,802 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.41 | 10,854,990 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,261,285 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.35 | 53.67 | 54.64 | 12,661,724 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,536 | +0.39(+0.74%) |
Mar 28, 2013 | 52.89 | 53.33 | 52.70 | 53.08 | 7,921,093 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.06 | 52.50 | 52.91 | 5,808,500 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.12 | 52.29 | 52.83 | 8,576,142 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.68 | 52.86 | 8,936,531 | -0.41(-0.78%) |
Mar 22, 2013 | 53.23 | 53.61 | 53.10 | 53.27 | 5,772,679 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,085,061 | -0.18(-0.34%) |
Mar 20, 2013 | 54.70 | 54.79 | 53.17 | 53.25 | 11,379,347 | -1.05(-1.93%) |
Mar 19, 2013 | 55.41 | 55.49 | 53.71 | 54.30 | 11,980,924 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.40 | 55.71 | 55.87 | 7,029,972 | -0.79(-1.40%) |
Mar 15, 2013 | 56.90 | 57.24 | 56.42 | 56.67 | 11,277,586 | -0.49(-0.86%) |
Mar 14, 2013 | 56.61 | 57.36 | 56.50 | 57.16 | 7,862,789 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.86 | 56.35 | 56.40 | 6,892,991 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.05 | 56.23 | 56.61 | 5,624,019 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.43 | 55.49 | 56.13 | 4,408,516 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,463 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,969,221 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,982 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.66 | 55.06 | 55.41 | 5,478,311 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.86 | 5,649,180 | -0.68(-1.22%) |