Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 67.99 | 68.63 | 67.78 | 67.78 | 126,835 | -0.59(-0.87%) |
May 30, 2013 | 68.11 | 68.55 | 67.95 | 68.37 | 87,647 | +0.49(+0.72%) |
May 29, 2013 | 68.06 | 68.23 | 67.29 | 67.88 | 171,941 | -0.58(-0.85%) |
May 28, 2013 | 68.84 | 69.15 | 68.09 | 68.47 | 112,121 | +0.62(+0.92%) |
May 24, 2013 | 67.81 | 67.91 | 67.27 | 67.84 | 161,636 | -0.15(-0.22%) |
May 23, 2013 | 67.27 | 68.12 | 66.77 | 68.00 | 220,766 | -0.09(-0.14%) |
May 22, 2013 | 69.28 | 69.77 | 67.77 | 68.09 | 150,124 | -1.08(-1.56%) |
May 21, 2013 | 69.22 | 69.39 | 68.98 | 69.17 | 101,528 | +0.05(+0.07%) |
May 20, 2013 | 68.86 | 69.41 | 68.83 | 69.12 | 122,282 | +0.13(+0.19%) |
May 17, 2013 | 68.47 | 69.02 | 68.47 | 69.00 | 270,792 | +0.78(+1.14%) |
May 16, 2013 | 68.48 | 68.74 | 68.12 | 68.22 | 106,622 | -0.37(-0.54%) |
May 15, 2013 | 68.12 | 68.72 | 68.00 | 68.59 | 141,812 | +1.15(+1.71%) |
May 13, 2013 | 67.50 | 67.61 | 67.20 | 67.44 | 147,076 | -0.14(-0.20%) |
May 10, 2013 | 67.24 | 67.59 | 67.12 | 67.57 | 104,111 | +0.45(+0.67%) |
May 09, 2013 | 67.40 | 67.52 | 67.06 | 67.12 | 95,771 | -0.30(-0.45%) |
May 08, 2013 | 67.11 | 67.44 | 67.03 | 67.43 | 189,185 | +0.18(+0.26%) |
May 07, 2013 | 66.70 | 67.25 | 66.60 | 67.25 | 156,105 | +0.67(+1.01%) |
May 06, 2013 | 66.18 | 66.68 | 66.18 | 66.58 | 404,086 | +0.42(+0.63%) |
May 03, 2013 | 66.05 | 66.53 | 65.68 | 66.17 | 392,971 | +0.91(+1.40%) |
May 02, 2013 | 64.77 | 65.33 | 64.69 | 65.25 | 76,100 | +0.74(+1.14%) |
May 01, 2013 | 65.56 | 65.65 | 64.49 | 64.52 | 328,140 | -1.22(-1.85%) |
Apr 30, 2013 | 65.35 | 65.73 | 65.06 | 65.73 | 159,363 | +0.38(+0.57%) |
Apr 29, 2013 | 65.14 | 65.47 | 65.00 | 65.36 | 131,092 | +0.49(+0.75%) |
Apr 26, 2013 | 64.97 | 65.24 | 64.63 | 64.87 | 122,307 | -0.37(-0.56%) |
Apr 25, 2013 | 65.09 | 65.53 | 65.00 | 65.24 | 149,756 | +0.29(+0.44%) |
Apr 24, 2013 | 64.51 | 64.97 | 64.38 | 64.95 | 121,971 | +0.49(+0.76%) |
Apr 23, 2013 | 64.10 | 64.47 | 63.78 | 64.46 | 106,767 | +0.84(+1.32%) |
Apr 22, 2013 | 63.51 | 63.82 | 62.67 | 63.62 | 366,074 | +0.14(+0.23%) |
Apr 19, 2013 | 63.10 | 63.50 | 62.60 | 63.48 | 161,950 | +0.67(+1.07%) |
Apr 18, 2013 | 63.19 | 63.30 | 62.54 | 62.81 | 181,784 | -0.30(-0.47%) |
Apr 17, 2013 | 63.56 | 63.80 | 62.65 | 63.10 | 182,624 | -1.04(-1.62%) |
Apr 16, 2013 | 63.67 | 64.19 | 63.45 | 64.14 | 146,401 | +0.97(+1.53%) |
Apr 15, 2013 | 65.06 | 65.09 | 63.02 | 63.18 | 215,069 | -2.25(-3.44%) |
Apr 12, 2013 | 65.53 | 65.69 | 65.13 | 65.43 | 148,078 | -0.35(-0.53%) |
Apr 11, 2013 | 65.61 | 66.01 | 65.53 | 65.77 | 147,564 | +0.16(+0.24%) |
Apr 10, 2013 | 64.90 | 65.71 | 64.86 | 65.61 | 149,607 | +0.89(+1.37%) |
Apr 09, 2013 | 64.96 | 65.04 | 64.58 | 64.73 | 166,289 | -0.05(-0.07%) |
Apr 08, 2013 | 64.19 | 64.84 | 64.03 | 64.77 | 152,765 | +0.58(+0.91%) |
Apr 05, 2013 | 63.46 | 64.20 | 63.35 | 64.19 | 181,581 | -0.13(-0.20%) |
Apr 04, 2013 | 63.84 | 64.32 | 63.73 | 64.32 | 103,904 | +0.47(+0.74%) |
Apr 03, 2013 | 64.82 | 64.89 | 63.70 | 63.85 | 214,394 | -0.90(-1.38%) |
Apr 02, 2013 | 65.49 | 65.52 | 64.57 | 64.74 | 206,695 | -0.34(-0.52%) |
Apr 01, 2013 | 65.65 | 65.77 | 64.77 | 65.08 | 274,983 | -0.60(-0.91%) |
Mar 28, 2013 | 65.64 | 65.85 | 65.44 | 65.68 | 223,723 | +0.02(+0.02%) |
Mar 27, 2013 | 65.21 | 65.69 | 64.97 | 65.66 | 98,749 | +0.06(+0.10%) |
Mar 26, 2013 | 65.57 | 65.69 | 65.33 | 65.60 | 195,821 | +0.31(+0.48%) |
Mar 25, 2013 | 65.52 | 65.82 | 64.96 | 65.29 | 247,755 | +0.01(+0.01%) |
Mar 22, 2013 | 65.39 | 65.46 | 65.19 | 65.28 | 94,754 | +0.14(+0.21%) |
Mar 21, 2013 | 65.19 | 65.57 | 65.00 | 65.14 | 146,392 | -0.46(-0.71%) |
Mar 20, 2013 | 65.49 | 65.65 | 65.34 | 65.61 | 127,870 | +0.50(+0.77%) |
Mar 19, 2013 | 65.42 | 65.55 | 64.64 | 65.10 | 137,683 | -0.17(-0.26%) |
Mar 18, 2013 | 64.99 | 65.51 | 64.77 | 65.27 | 271,406 | -0.28(-0.43%) |
Mar 15, 2013 | 65.46 | 65.63 | 65.29 | 65.55 | 329,906 | +0.06(+0.10%) |
Mar 14, 2013 | 65.03 | 65.52 | 64.99 | 65.49 | 135,638 | +0.63(+0.97%) |
Mar 13, 2013 | 64.65 | 64.95 | 64.50 | 64.85 | 107,440 | +0.27(+0.42%) |
Mar 12, 2013 | 64.61 | 64.81 | 64.43 | 64.59 | 217,198 | -0.18(-0.28%) |
Mar 11, 2013 | 64.54 | 64.78 | 64.44 | 64.77 | 372,285 | +0.10(+0.16%) |
Mar 08, 2013 | 64.71 | 64.71 | 64.26 | 64.66 | 345,031 | +0.48(+0.75%) |
Mar 07, 2013 | 63.97 | 64.18 | 63.89 | 64.18 | 206,043 | +0.26(+0.41%) |
Mar 06, 2013 | 64.01 | 64.01 | 63.73 | 63.92 | 222,846 | +0.14(+0.23%) |
Mar 05, 2013 | 63.46 | 63.89 | 63.38 | 63.77 | 439,408 | +0.70(+1.10%) |
Mar 04, 2013 | 62.85 | 63.14 | 62.55 | 63.08 | 297,647 | +0.18(+0.28%) |