Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.76 | 61.89 | 61.12 | 61.13 | 168,668 | -0.63(-1.02%) |
May 30, 2013 | 61.48 | 61.90 | 61.43 | 61.76 | 198,313 | +0.41(+0.66%) |
May 29, 2013 | 61.78 | 61.78 | 60.89 | 61.35 | 227,766 | -0.53(-0.85%) |
May 28, 2013 | 62.15 | 62.44 | 61.58 | 61.88 | 169,330 | +0.64(+1.05%) |
May 24, 2013 | 61.09 | 61.32 | 60.68 | 61.24 | 129,102 | -0.17(-0.28%) |
May 23, 2013 | 60.69 | 61.45 | 59.46 | 61.41 | 253,381 | -0.03(-0.04%) |
May 22, 2013 | 62.46 | 62.97 | 61.13 | 61.44 | 269,485 | -0.98(-1.57%) |
May 21, 2013 | 62.38 | 62.60 | 62.26 | 62.42 | 197,516 | +0.02(+0.03%) |
May 20, 2013 | 62.17 | 62.60 | 62.17 | 62.40 | 332,548 | +0.10(+0.15%) |
May 17, 2013 | 61.93 | 62.32 | 61.89 | 62.30 | 256,130 | +0.62(+1.01%) |
May 16, 2013 | 61.87 | 62.10 | 61.54 | 61.68 | 170,060 | -0.25(-0.41%) |
May 15, 2013 | 61.65 | 62.13 | 61.59 | 61.93 | 185,335 | +0.95(+1.56%) |
May 13, 2013 | 60.98 | 61.16 | 60.78 | 60.98 | 132,121 | -0.10(-0.17%) |
May 10, 2013 | 60.77 | 61.13 | 60.67 | 61.08 | 131,429 | +0.44(+0.73%) |
May 09, 2013 | 60.86 | 60.94 | 60.54 | 60.64 | 252,970 | -0.24(-0.40%) |
May 08, 2013 | 60.48 | 60.89 | 60.48 | 60.88 | 166,182 | +0.23(+0.37%) |
May 07, 2013 | 60.27 | 60.66 | 60.08 | 60.66 | 213,811 | +0.46(+0.76%) |
May 06, 2013 | 59.88 | 60.28 | 59.87 | 60.20 | 246,457 | +0.35(+0.59%) |
May 03, 2013 | 59.75 | 60.19 | 59.60 | 59.85 | 124,436 | +0.74(+1.25%) |
May 02, 2013 | 58.60 | 59.16 | 58.58 | 59.11 | 170,653 | +0.75(+1.28%) |
May 01, 2013 | 59.39 | 59.39 | 58.31 | 58.36 | 139,848 | -1.10(-1.85%) |
Apr 30, 2013 | 59.09 | 59.47 | 58.86 | 59.46 | 123,339 | +0.42(+0.72%) |
Apr 29, 2013 | 58.86 | 59.17 | 58.76 | 59.04 | 158,024 | +0.42(+0.71%) |
Apr 26, 2013 | 58.78 | 58.84 | 58.42 | 58.62 | 118,429 | -0.22(-0.37%) |
Apr 25, 2013 | 58.76 | 59.17 | 58.69 | 58.84 | 215,604 | +0.27(+0.46%) |
Apr 24, 2013 | 58.33 | 58.63 | 58.15 | 58.57 | 180,866 | +0.26(+0.45%) |
Apr 23, 2013 | 57.89 | 58.31 | 57.74 | 58.31 | 289,374 | +0.76(+1.32%) |
Apr 22, 2013 | 57.46 | 57.67 | 56.66 | 57.55 | 233,838 | +0.24(+0.42%) |
Apr 19, 2013 | 56.83 | 57.38 | 56.58 | 57.31 | 193,529 | +0.73(+1.28%) |
Apr 18, 2013 | 57.13 | 57.18 | 56.34 | 56.58 | 363,165 | -0.41(-0.71%) |
Apr 17, 2013 | 57.46 | 57.49 | 56.53 | 56.99 | 245,360 | -0.94(-1.63%) |
Apr 16, 2013 | 57.45 | 57.97 | 57.27 | 57.93 | 169,496 | +0.98(+1.72%) |
Apr 15, 2013 | 58.62 | 58.65 | 56.82 | 56.95 | 234,932 | -1.99(-3.38%) |
Apr 12, 2013 | 58.87 | 59.07 | 58.58 | 58.94 | 966,961 | -0.21(-0.35%) |
Apr 11, 2013 | 58.86 | 59.36 | 58.74 | 59.15 | 192,354 | +0.23(+0.38%) |
Apr 10, 2013 | 58.23 | 59.00 | 58.23 | 58.93 | 178,929 | +0.87(+1.51%) |
Apr 09, 2013 | 58.13 | 58.33 | 57.87 | 58.05 | 99,113 | -0.03(-0.04%) |
Apr 08, 2013 | 57.63 | 58.08 | 57.41 | 58.08 | 114,737 | +0.47(+0.81%) |
Apr 05, 2013 | 56.89 | 57.61 | 56.72 | 57.61 | 161,405 | -0.10(-0.16%) |
Apr 04, 2013 | 57.35 | 57.71 | 57.22 | 57.71 | 259,460 | +0.39(+0.68%) |
Apr 03, 2013 | 58.30 | 58.34 | 57.13 | 57.32 | 198,793 | -0.93(-1.60%) |
Apr 02, 2013 | 58.75 | 58.87 | 58.11 | 58.25 | 1,437,019 | -0.19(-0.33%) |
Apr 01, 2013 | 59.07 | 59.21 | 58.24 | 58.44 | 268,138 | -0.63(-1.07%) |
Mar 28, 2013 | 58.99 | 59.20 | 58.85 | 59.07 | 179,513 | +0.18(+0.31%) |
Mar 27, 2013 | 58.61 | 58.95 | 58.23 | 58.89 | 271,927 | +0.08(+0.13%) |
Mar 26, 2013 | 58.77 | 58.82 | 58.52 | 58.81 | 197,008 | +0.35(+0.59%) |
Mar 25, 2013 | 58.75 | 59.00 | 58.17 | 58.47 | 201,743 | -0.09(-0.15%) |
Mar 22, 2013 | 58.56 | 58.68 | 58.43 | 58.56 | 108,906 | +0.12(+0.21%) |
Mar 21, 2013 | 58.51 | 58.79 | 58.18 | 58.43 | 205,778 | -0.43(-0.74%) |
Mar 20, 2013 | 58.68 | 58.91 | 58.59 | 58.87 | 127,325 | +0.58(+1.00%) |
Mar 19, 2013 | 58.64 | 58.75 | 57.82 | 58.28 | 189,267 | -0.21(-0.35%) |
Mar 18, 2013 | 58.26 | 58.73 | 57.76 | 58.49 | 398,401 | -0.29(-0.49%) |
Mar 15, 2013 | 58.75 | 58.86 | 58.59 | 58.78 | 125,133 | -0.14(-0.23%) |
Mar 14, 2013 | 58.58 | 58.91 | 58.49 | 58.91 | 242,247 | +0.51(+0.87%) |
Mar 13, 2013 | 58.26 | 58.51 | 58.08 | 58.40 | 329,542 | +0.17(+0.30%) |
Mar 12, 2013 | 58.24 | 58.37 | 58.04 | 58.23 | 139,554 | -0.08(-0.13%) |
Mar 11, 2013 | 58.14 | 58.33 | 58.07 | 58.31 | 159,202 | +0.06(+0.10%) |
Mar 08, 2013 | 58.17 | 58.30 | 57.76 | 58.25 | 299,223 | +0.47(+0.81%) |
Mar 07, 2013 | 57.54 | 57.79 | 57.54 | 57.78 | 161,098 | +0.24(+0.42%) |
Mar 06, 2013 | 57.55 | 57.64 | 57.37 | 57.54 | 122,470 | +0.16(+0.27%) |
Mar 05, 2013 | 56.97 | 57.44 | 56.91 | 57.38 | 170,936 | +0.70(+1.24%) |
Mar 04, 2013 | 56.40 | 56.71 | 56.17 | 56.68 | 228,874 | +0.17(+0.31%) |