Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.83 | 62.92 | 62.13 | 62.19 | 6,823,250 | -0.75(-1.19%) |
May 30, 2013 | 62.80 | 63.08 | 62.70 | 62.94 | 4,187,818 | +0.06(+0.10%) |
May 29, 2013 | 62.92 | 63.02 | 62.66 | 62.88 | 6,646,701 | -0.20(-0.32%) |
May 28, 2013 | 63.38 | 63.41 | 63.03 | 63.08 | 3,652,471 | -0.14(-0.22%) |
May 24, 2013 | 63.18 | 63.29 | 63.15 | 63.21 | 3,500,269 | -0.15(-0.24%) |
May 23, 2013 | 63.38 | 63.44 | 63.20 | 63.37 | 4,527,868 | -0.21(-0.34%) |
May 22, 2013 | 63.78 | 63.95 | 63.48 | 63.58 | 3,339,989 | -0.26(-0.41%) |
May 21, 2013 | 63.74 | 63.90 | 63.73 | 63.84 | 2,269,765 | +0.08(+0.12%) |
May 20, 2013 | 63.75 | 63.80 | 63.61 | 63.77 | 1,616,563 | +0.08(+0.12%) |
May 17, 2013 | 63.67 | 63.75 | 63.58 | 63.69 | 2,372,990 | +0.11(+0.17%) |
May 16, 2013 | 63.55 | 64.06 | 63.51 | 63.58 | 2,977,714 | +0.03(+0.05%) |
May 15, 2013 | 63.55 | 63.67 | 63.51 | 63.55 | 2,426,250 | -0.08(-0.12%) |
May 13, 2013 | 63.83 | 63.86 | 63.61 | 63.63 | 3,974,876 | -0.18(-0.29%) |
May 10, 2013 | 63.98 | 64.04 | 63.77 | 63.81 | 3,617,889 | -0.25(-0.38%) |
May 09, 2013 | 64.18 | 64.24 | 64.01 | 64.06 | 2,465,157 | -0.21(-0.33%) |
May 08, 2013 | 64.07 | 64.29 | 64.06 | 64.27 | 2,509,985 | +0.23(+0.36%) |
May 07, 2013 | 64.07 | 64.15 | 64.03 | 64.04 | 2,385,426 | -0.02(-0.02%) |
May 06, 2013 | 63.95 | 64.06 | 63.94 | 64.06 | 1,580,843 | +0.09(+0.14%) |
May 03, 2013 | 63.97 | 64.00 | 63.87 | 63.97 | 2,372,745 | +0.06(+0.10%) |
May 02, 2013 | 63.71 | 63.90 | 63.66 | 63.90 | 2,722,380 | +0.34(+0.53%) |
May 01, 2013 | 63.66 | 63.75 | 63.55 | 63.57 | 4,004,000 | -0.09(-0.14%) |
Apr 30, 2013 | 63.50 | 63.69 | 63.47 | 63.66 | 2,755,857 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.31 | 63.46 | 1,409,662 | +0.15(+0.24%) |
Apr 26, 2013 | 63.34 | 63.34 | 63.27 | 63.31 | 2,026,735 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,834 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.05 | 63.20 | 2,729,605 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.08 | 62.89 | 63.08 | 2,111,905 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,258 | +0.20(+0.32%) |
Apr 19, 2013 | 62.67 | 62.70 | 62.59 | 62.68 | 1,854,197 | +0.08(+0.12%) |
Apr 18, 2013 | 62.70 | 62.73 | 62.59 | 62.60 | 2,855,318 | -0.12(-0.19%) |
Apr 17, 2013 | 62.76 | 62.76 | 62.58 | 62.73 | 1,973,549 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,201 | +0.35(+0.56%) |
Apr 15, 2013 | 62.73 | 62.76 | 62.51 | 62.51 | 2,972,898 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,619 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.73 | 62.77 | 1,817,843 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,826 | +0.30(+0.49%) |
Apr 09, 2013 | 62.47 | 62.54 | 62.38 | 62.50 | 3,382,333 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.41 | 9,331,531 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,694,990 | +0.09(+0.15%) |
Apr 04, 2013 | 62.44 | 62.53 | 62.25 | 62.27 | 14,381,030 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.44 | 62.30 | 62.39 | 2,569,129 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,389 | -0.05(-0.07%) |
Apr 01, 2013 | 62.30 | 62.48 | 62.24 | 62.44 | 3,496,079 | +0.07(+0.12%) |
Mar 28, 2013 | 62.18 | 62.36 | 62.18 | 62.36 | 2,562,707 | +0.09(+0.15%) |
Mar 27, 2013 | 62.18 | 62.29 | 62.18 | 62.27 | 1,743,311 | -0.03(-0.05%) |
Mar 26, 2013 | 62.30 | 62.32 | 62.21 | 62.30 | 1,393,924 | +0.09(+0.15%) |
Mar 25, 2013 | 62.27 | 62.35 | 62.17 | 62.21 | 3,589,382 | -0.05(-0.07%) |
Mar 22, 2013 | 62.30 | 62.36 | 62.20 | 62.26 | 2,413,699 | -0.03(-0.05%) |
Mar 21, 2013 | 62.32 | 62.38 | 62.21 | 62.29 | 2,226,745 | -0.09(-0.15%) |
Mar 20, 2013 | 62.27 | 62.42 | 62.27 | 62.38 | 1,583,644 | +0.15(+0.24%) |
Mar 19, 2013 | 62.35 | 62.39 | 62.19 | 62.23 | 3,599,734 | -0.09(-0.15%) |
Mar 18, 2013 | 62.16 | 62.36 | 62.09 | 62.32 | 2,426,495 | +0.00(+0.00%) |
Mar 15, 2013 | 62.26 | 62.35 | 62.20 | 62.32 | 1,560,740 | +0.04(+0.07%) |
Mar 14, 2013 | 62.20 | 62.35 | 62.17 | 62.27 | 2,987,388 | +0.05(+0.07%) |
Mar 13, 2013 | 62.12 | 62.23 | 62.03 | 62.23 | 2,328,816 | +0.17(+0.28%) |
Mar 12, 2013 | 62.11 | 62.15 | 62.00 | 62.05 | 3,466,557 | -0.01(-0.01%) |
Mar 11, 2013 | 62.08 | 62.12 | 62.01 | 62.06 | 2,546,305 | +0.02(+0.04%) |
Mar 08, 2013 | 62.09 | 62.14 | 61.94 | 62.04 | 6,915,745 | +0.01(+0.01%) |
Mar 07, 2013 | 61.97 | 62.17 | 61.97 | 62.03 | 1,713,020 | +0.05(+0.09%) |
Mar 06, 2013 | 62.06 | 62.06 | 61.92 | 61.98 | 2,198,428 | +0.02(+0.04%) |
Mar 05, 2013 | 61.91 | 62.03 | 61.91 | 61.95 | 1,901,946 | +0.09(+0.15%) |
Mar 04, 2013 | 61.83 | 61.92 | 61.82 | 61.86 | 2,982,377 | -0.08(-0.12%) |