Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.50 | 62.50 | 60.86 | 60.87 | 1,605,238 | -2.01(-3.20%) |
May 30, 2013 | 62.96 | 63.18 | 62.21 | 62.88 | 1,183,135 | -0.29(-0.46%) |
May 29, 2013 | 63.13 | 63.73 | 62.79 | 63.17 | 1,218,766 | -0.44(-0.69%) |
May 28, 2013 | 63.61 | 63.99 | 63.09 | 63.61 | 1,425,407 | +0.96(+1.53%) |
May 24, 2013 | 62.66 | 62.86 | 61.90 | 62.65 | 1,111,995 | -0.60(-0.95%) |
May 23, 2013 | 62.54 | 63.37 | 61.87 | 63.25 | 1,181,673 | -0.37(-0.58%) |
May 22, 2013 | 64.87 | 65.38 | 63.11 | 63.62 | 2,078,238 | -1.52(-2.33%) |
May 21, 2013 | 64.77 | 65.51 | 64.04 | 65.14 | 1,994,454 | +0.40(+0.62%) |
May 20, 2013 | 64.41 | 64.95 | 64.25 | 64.74 | 1,678,362 | +0.27(+0.42%) |
May 17, 2013 | 64.29 | 64.83 | 63.82 | 64.47 | 1,590,044 | +1.24(+1.96%) |
May 16, 2013 | 63.30 | 63.73 | 63.12 | 63.23 | 1,731,473 | -0.03(-0.05%) |
May 15, 2013 | 63.28 | 64.09 | 62.77 | 63.26 | 2,688,365 | -0.17(-0.27%) |
May 13, 2013 | 63.26 | 63.77 | 62.80 | 63.43 | 1,172,735 | +0.07(+0.11%) |
May 10, 2013 | 63.54 | 63.74 | 62.71 | 63.36 | 1,710,807 | -0.47(-0.74%) |
May 09, 2013 | 64.10 | 64.62 | 63.42 | 63.83 | 1,413,354 | -0.54(-0.84%) |
May 08, 2013 | 64.68 | 64.94 | 63.61 | 64.37 | 1,840,851 | -0.25(-0.39%) |
May 07, 2013 | 63.82 | 65.32 | 63.82 | 64.62 | 2,355,325 | +1.54(+2.44%) |
May 06, 2013 | 63.11 | 63.70 | 62.89 | 63.08 | 1,511,814 | -0.13(-0.21%) |
May 03, 2013 | 62.44 | 63.42 | 61.73 | 63.21 | 1,875,848 | +1.48(+2.40%) |
May 02, 2013 | 60.82 | 62.21 | 60.59 | 61.73 | 1,451,868 | +1.17(+1.93%) |
May 01, 2013 | 61.11 | 61.24 | 60.38 | 60.56 | 1,521,908 | -0.99(-1.61%) |
Apr 30, 2013 | 61.41 | 61.79 | 60.73 | 61.55 | 2,052,198 | +0.02(+0.03%) |
Apr 29, 2013 | 60.70 | 61.70 | 60.23 | 61.53 | 2,098,536 | +1.13(+1.87%) |
Apr 26, 2013 | 61.02 | 60.70 | 60.38 | 60.40 | 2,646,289 | +0.02(+0.03%) |
Apr 25, 2013 | 60.95 | 61.81 | 59.31 | 60.38 | 5,705,786 | -2.09(-3.35%) |
Apr 24, 2013 | 61.34 | 63.09 | 61.26 | 62.47 | 2,510,430 | +1.38(+2.26%) |
Apr 23, 2013 | 60.38 | 61.12 | 59.85 | 61.09 | 1,823,849 | +1.04(+1.73%) |
Apr 22, 2013 | 59.69 | 60.38 | 58.72 | 60.05 | 1,574,599 | +0.86(+1.45%) |
Apr 19, 2013 | 59.31 | 60.07 | 58.45 | 59.19 | 2,201,782 | +0.51(+0.87%) |
Apr 18, 2013 | 58.82 | 59.30 | 57.72 | 58.68 | 2,874,488 | +0.25(+0.43%) |
Apr 17, 2013 | 60.17 | 60.23 | 58.26 | 58.43 | 3,989,693 | -2.39(-3.93%) |
Apr 16, 2013 | 59.89 | 60.86 | 59.15 | 60.82 | 2,826,584 | +1.76(+2.98%) |
Apr 15, 2013 | 61.92 | 62.00 | 59.06 | 59.06 | 3,972,536 | -3.58(-5.72%) |
Apr 12, 2013 | 64.30 | 64.38 | 62.05 | 62.64 | 2,543,833 | -2.16(-3.33%) |
Apr 11, 2013 | 64.10 | 64.87 | 63.65 | 64.80 | 2,402,194 | +1.19(+1.87%) |
Apr 10, 2013 | 62.79 | 63.67 | 62.38 | 63.61 | 1,639,879 | +0.95(+1.52%) |
Apr 09, 2013 | 62.41 | 62.96 | 62.07 | 62.66 | 2,146,196 | +0.24(+0.38%) |
Apr 08, 2013 | 61.39 | 62.44 | 61.35 | 62.42 | 1,890,275 | +0.96(+1.56%) |
Apr 05, 2013 | 60.32 | 61.67 | 59.94 | 61.46 | 2,370,598 | +0.19(+0.31%) |
Apr 04, 2013 | 62.01 | 62.19 | 60.93 | 61.27 | 3,281,534 | -0.73(-1.18%) |
Apr 03, 2013 | 64.65 | 64.67 | 61.62 | 62.00 | 4,601,623 | -2.82(-4.35%) |
Apr 02, 2013 | 63.98 | 65.39 | 63.91 | 64.82 | 2,021,827 | +1.12(+1.76%) |
Apr 01, 2013 | 65.02 | 65.20 | 63.21 | 63.70 | 2,618,269 | -1.50(-2.30%) |
Mar 28, 2013 | 64.96 | 65.41 | 64.68 | 65.20 | 1,891,366 | +0.44(+0.68%) |
Mar 27, 2013 | 63.98 | 64.78 | 63.88 | 64.76 | 1,735,854 | +0.12(+0.19%) |
Mar 26, 2013 | 64.07 | 64.87 | 64.00 | 64.64 | 1,221,234 | +0.85(+1.33%) |
Mar 25, 2013 | 63.83 | 64.11 | 63.33 | 63.79 | 2,139,962 | +0.60(+0.95%) |
Mar 22, 2013 | 63.28 | 63.89 | 62.86 | 63.19 | 2,119,096 | +0.30(+0.48%) |
Mar 21, 2013 | 63.75 | 64.62 | 62.80 | 62.89 | 2,564,305 | -1.07(-1.67%) |
Mar 20, 2013 | 64.17 | 64.42 | 63.55 | 63.96 | 2,374,809 | +0.46(+0.72%) |
Mar 19, 2013 | 65.29 | 65.48 | 62.63 | 63.50 | 2,873,215 | -1.50(-2.31%) |
Mar 18, 2013 | 65.80 | 66.15 | 64.99 | 65.00 | 2,401,041 | -1.66(-2.49%) |
Mar 15, 2013 | 66.78 | 67.42 | 66.52 | 66.66 | 2,919,865 | +0.14(+0.21%) |
Mar 14, 2013 | 65.73 | 66.77 | 65.65 | 66.52 | 2,416,461 | +0.93(+1.42%) |
Mar 13, 2013 | 65.60 | 65.86 | 65.12 | 65.59 | 1,215,498 | +0.12(+0.18%) |
Mar 12, 2013 | 65.54 | 65.80 | 64.94 | 65.47 | 1,340,407 | -0.32(-0.49%) |
Mar 11, 2013 | 65.20 | 65.85 | 64.51 | 65.79 | 1,891,048 | +0.34(+0.52%) |
Mar 08, 2013 | 64.78 | 66.03 | 64.78 | 65.45 | 2,396,526 | +0.95(+1.47%) |
Mar 07, 2013 | 63.90 | 64.55 | 63.56 | 64.50 | 1,367,205 | +0.83(+1.30%) |
Mar 06, 2013 | 64.16 | 64.53 | 63.17 | 63.67 | 1,672,304 | -0.28(-0.44%) |
Mar 05, 2013 | 63.52 | 64.31 | 63.29 | 63.95 | 1,732,279 | +1.08(+1.72%) |
Mar 04, 2013 | 63.15 | 63.20 | 61.83 | 62.87 | 2,415,606 | +0.02(+0.03%) |