Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.81 | 62.91 | 61.14 | 61.14 | 5,361,359 | -1.01(-1.62%) |
May 30, 2013 | 61.96 | 62.67 | 61.76 | 62.14 | 3,548,495 | +0.41(+0.67%) |
May 29, 2013 | 61.80 | 62.25 | 61.42 | 61.73 | 3,458,548 | -0.36(-0.59%) |
May 28, 2013 | 62.51 | 62.82 | 61.90 | 62.10 | 4,956,393 | +0.37(+0.59%) |
May 24, 2013 | 61.24 | 61.87 | 60.75 | 61.73 | 3,413,629 | +0.29(+0.47%) |
May 23, 2013 | 61.42 | 61.69 | 60.91 | 61.44 | 4,378,273 | -0.60(-0.96%) |
May 22, 2013 | 62.38 | 63.38 | 61.94 | 62.04 | 4,737,458 | -0.34(-0.55%) |
May 21, 2013 | 62.79 | 63.17 | 62.24 | 62.38 | 5,083,571 | -0.46(-0.73%) |
May 20, 2013 | 62.87 | 63.22 | 62.55 | 62.84 | 3,896,903 | -0.11(-0.18%) |
May 17, 2013 | 62.12 | 62.96 | 61.75 | 62.95 | 3,915,188 | +1.13(+1.83%) |
May 16, 2013 | 62.00 | 62.53 | 61.67 | 61.82 | 3,433,785 | -0.39(-0.63%) |
May 15, 2013 | 61.47 | 62.24 | 61.35 | 62.21 | 3,468,665 | +1.63(+2.68%) |
May 13, 2013 | 60.61 | 61.05 | 60.07 | 60.59 | 2,917,288 | -0.16(-0.26%) |
May 10, 2013 | 60.62 | 60.97 | 60.24 | 60.74 | 2,902,839 | +0.25(+0.41%) |
May 09, 2013 | 60.90 | 61.13 | 60.29 | 60.50 | 4,333,519 | -0.67(-1.10%) |
May 08, 2013 | 60.25 | 61.20 | 60.03 | 61.17 | 4,542,266 | +0.65(+1.08%) |
May 07, 2013 | 59.83 | 60.62 | 59.70 | 60.51 | 4,683,456 | +0.91(+1.53%) |
May 06, 2013 | 58.89 | 59.74 | 58.88 | 59.60 | 3,822,894 | +0.78(+1.32%) |
May 03, 2013 | 58.56 | 59.09 | 57.94 | 58.83 | 5,090,204 | +0.89(+1.54%) |
May 02, 2013 | 57.43 | 58.20 | 57.42 | 57.94 | 3,830,248 | +0.59(+1.03%) |
May 01, 2013 | 58.13 | 58.50 | 57.24 | 57.35 | 3,341,144 | -0.90(-1.55%) |
Apr 30, 2013 | 58.06 | 58.26 | 57.60 | 58.25 | 4,325,845 | +0.21(+0.37%) |
Apr 29, 2013 | 57.90 | 58.24 | 57.66 | 58.03 | 3,999,037 | -0.04(-0.07%) |
Apr 26, 2013 | 58.43 | 58.35 | 58.04 | 58.07 | 2,447,685 | -0.28(-0.47%) |
Apr 25, 2013 | 58.31 | 58.76 | 58.04 | 58.35 | 3,702,333 | +0.36(+0.62%) |
Apr 24, 2013 | 58.20 | 58.30 | 57.52 | 57.99 | 5,031,860 | -0.05(-0.09%) |
Apr 23, 2013 | 58.24 | 58.42 | 57.61 | 58.04 | 5,029,495 | -0.00(-0.01%) |
Apr 22, 2013 | 57.50 | 58.34 | 57.19 | 58.04 | 6,264,371 | +0.63(+1.09%) |
Apr 19, 2013 | 56.39 | 57.49 | 56.08 | 57.42 | 6,838,313 | +1.33(+2.38%) |
Apr 18, 2013 | 55.29 | 56.54 | 55.04 | 56.08 | 9,922,282 | +2.17(+4.03%) |
Apr 17, 2013 | 54.63 | 54.68 | 53.61 | 53.91 | 7,002,903 | -1.05(-1.91%) |
Apr 16, 2013 | 53.94 | 55.05 | 53.88 | 54.96 | 5,323,511 | +1.52(+2.84%) |
Apr 15, 2013 | 55.29 | 55.32 | 53.44 | 53.44 | 6,425,100 | -2.17(-3.90%) |
Apr 12, 2013 | 55.66 | 56.05 | 55.31 | 55.61 | 4,615,823 | -0.05(-0.09%) |
Apr 11, 2013 | 55.79 | 56.07 | 55.31 | 55.66 | 4,607,920 | +0.04(+0.07%) |
Apr 10, 2013 | 55.11 | 55.72 | 55.04 | 55.63 | 4,356,902 | +0.62(+1.12%) |
Apr 09, 2013 | 55.13 | 55.37 | 54.67 | 55.01 | 3,413,194 | +0.04(+0.08%) |
Apr 08, 2013 | 54.48 | 55.10 | 54.43 | 54.96 | 3,203,615 | +0.43(+0.78%) |
Apr 05, 2013 | 53.65 | 54.64 | 53.54 | 54.54 | 4,904,182 | +0.03(+0.06%) |
Apr 04, 2013 | 54.56 | 54.65 | 53.88 | 54.51 | 6,671,841 | -0.15(-0.27%) |
Apr 03, 2013 | 55.44 | 55.66 | 54.46 | 54.66 | 5,646,959 | -0.78(-1.41%) |
Apr 02, 2013 | 55.52 | 56.16 | 55.29 | 55.44 | 5,166,583 | +0.28(+0.51%) |
Apr 01, 2013 | 56.06 | 56.28 | 55.08 | 55.15 | 3,474,396 | -0.91(-1.62%) |
Mar 28, 2013 | 55.55 | 56.29 | 55.44 | 56.06 | 5,292,203 | +0.62(+1.12%) |
Mar 27, 2013 | 54.57 | 55.48 | 54.41 | 55.44 | 4,965,205 | +0.53(+0.97%) |
Mar 26, 2013 | 54.44 | 55.00 | 54.33 | 54.91 | 4,051,089 | +0.90(+1.67%) |
Mar 25, 2013 | 55.10 | 55.22 | 53.89 | 54.01 | 5,915,842 | -0.77(-1.40%) |
Mar 22, 2013 | 54.61 | 54.85 | 54.35 | 54.78 | 4,622,874 | +0.30(+0.56%) |
Mar 21, 2013 | 54.42 | 54.82 | 54.22 | 54.47 | 5,732,073 | -0.30(-0.55%) |
Mar 20, 2013 | 55.41 | 55.49 | 54.60 | 54.77 | 5,041,541 | -0.18(-0.32%) |
Mar 19, 2013 | 55.20 | 55.42 | 54.63 | 54.95 | 4,803,229 | -0.25(-0.45%) |
Mar 18, 2013 | 55.07 | 55.73 | 55.04 | 55.20 | 5,275,883 | -0.58(-1.04%) |
Mar 15, 2013 | 55.26 | 55.81 | 55.17 | 55.78 | 6,210,211 | +0.27(+0.49%) |
Mar 14, 2013 | 55.11 | 55.55 | 54.92 | 55.51 | 3,999,406 | +0.57(+1.03%) |
Mar 13, 2013 | 54.66 | 55.03 | 54.37 | 54.94 | 3,148,708 | +0.22(+0.40%) |
Mar 12, 2013 | 55.11 | 55.18 | 54.44 | 54.72 | 2,961,518 | -0.27(-0.49%) |
Mar 11, 2013 | 54.63 | 55.11 | 54.61 | 54.99 | 3,244,278 | +0.39(+0.71%) |
Mar 08, 2013 | 54.19 | 54.77 | 53.93 | 54.60 | 3,386,954 | +0.66(+1.23%) |
Mar 07, 2013 | 54.68 | 54.81 | 53.64 | 53.94 | 4,803,841 | -0.76(-1.40%) |
Mar 06, 2013 | 55.11 | 55.44 | 54.47 | 54.70 | 3,768,874 | -0.05(-0.09%) |
Mar 05, 2013 | 54.76 | 55.02 | 54.41 | 54.75 | 4,230,697 | +0.29(+0.53%) |
Mar 04, 2013 | 53.65 | 54.54 | 53.57 | 54.46 | 4,042,086 | +0.70(+1.30%) |