Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.66 | 65.01 | 64.51 | 64.51 | 101,069 | -0.54(-0.83%) |
May 30, 2013 | 65.11 | 65.36 | 64.28 | 65.05 | 71,179 | -0.07(-0.11%) |
May 29, 2013 | 65.40 | 65.73 | 64.62 | 65.12 | 65,600 | -0.76(-1.15%) |
May 28, 2013 | 65.85 | 66.39 | 65.18 | 65.88 | 59,788 | +0.82(+1.26%) |
May 24, 2013 | 64.73 | 65.24 | 64.19 | 65.06 | 0 | +0.26(+0.40%) |
May 23, 2013 | 64.12 | 64.91 | 64.12 | 64.80 | 0 | +0.22(+0.34%) |
May 22, 2013 | 64.73 | 65.59 | 64.27 | 64.59 | 0 | -0.19(-0.29%) |
May 21, 2013 | 64.66 | 64.91 | 64.52 | 64.77 | 0 | +0.00(+0.00%) |
May 20, 2013 | 64.92 | 65.11 | 64.71 | 64.77 | 0 | -0.35(-0.54%) |
May 17, 2013 | 65.15 | 65.38 | 65.04 | 65.12 | 0 | +0.10(+0.15%) |
May 16, 2013 | 64.50 | 65.42 | 64.04 | 65.02 | 72,297 | +0.49(+0.76%) |
May 15, 2013 | 63.34 | 64.65 | 63.34 | 64.53 | 0 | +1.22(+1.93%) |
May 13, 2013 | 62.93 | 63.33 | 62.75 | 63.31 | 0 | +0.32(+0.50%) |
May 10, 2013 | 63.01 | 63.17 | 62.79 | 62.99 | 0 | +0.09(+0.14%) |
May 09, 2013 | 62.87 | 63.02 | 62.82 | 62.90 | 0 | -0.11(-0.17%) |
May 08, 2013 | 62.97 | 63.21 | 62.71 | 63.01 | 0 | +0.13(+0.20%) |
May 07, 2013 | 61.72 | 62.95 | 60.87 | 62.89 | 0 | +1.28(+2.08%) |
May 06, 2013 | 62.09 | 62.25 | 61.48 | 61.61 | 0 | -0.62(-0.99%) |
May 03, 2013 | 61.86 | 62.49 | 61.20 | 62.22 | 0 | +1.02(+1.67%) |
May 02, 2013 | 60.45 | 61.44 | 60.42 | 61.20 | 0 | +0.80(+1.32%) |
May 01, 2013 | 61.62 | 61.83 | 60.39 | 60.40 | 0 | -1.34(-2.17%) |
Apr 30, 2013 | 61.35 | 61.74 | 60.78 | 61.74 | 84,034 | +0.26(+0.42%) |
Apr 29, 2013 | 61.28 | 61.72 | 61.10 | 61.48 | 33,283 | +0.45(+0.74%) |
Apr 26, 2013 | 60.98 | 61.43 | 60.89 | 61.03 | 88,364 | +0.04(+0.06%) |
Apr 25, 2013 | 60.83 | 61.92 | 60.82 | 60.99 | 111,232 | +0.00(+0.00%) |
Apr 24, 2013 | 62.57 | 62.57 | 60.91 | 60.99 | 164,184 | -1.60(-2.56%) |
Apr 23, 2013 | 62.58 | 62.77 | 61.38 | 62.59 | 88,219 | +0.28(+0.45%) |
Apr 22, 2013 | 61.26 | 62.40 | 61.10 | 62.31 | 51,207 | +0.48(+0.77%) |
Apr 19, 2013 | 60.81 | 61.99 | 60.80 | 61.83 | 122,384 | +0.97(+1.59%) |
Apr 18, 2013 | 60.91 | 61.16 | 60.52 | 60.86 | 46,735 | +0.04(+0.06%) |
Apr 17, 2013 | 61.28 | 61.54 | 60.32 | 60.82 | 70,271 | -0.97(-1.57%) |
Apr 16, 2013 | 61.03 | 61.94 | 60.90 | 61.79 | 51,220 | +1.10(+1.82%) |
Apr 15, 2013 | 62.08 | 62.26 | 60.62 | 60.69 | 126,385 | -1.56(-2.50%) |
Apr 12, 2013 | 62.00 | 62.50 | 61.86 | 62.25 | 118,099 | -0.07(-0.11%) |
Apr 11, 2013 | 62.29 | 62.61 | 62.16 | 62.32 | 68,911 | +0.01(+0.01%) |
Apr 10, 2013 | 60.66 | 62.71 | 60.66 | 62.31 | 98,242 | +1.72(+2.84%) |
Apr 09, 2013 | 60.62 | 60.89 | 60.43 | 60.59 | 75,037 | +0.00(+0.00%) |
Apr 08, 2013 | 60.54 | 60.60 | 60.03 | 60.59 | 47,518 | +0.20(+0.32%) |
Apr 05, 2013 | 59.97 | 60.50 | 59.95 | 60.39 | 67,400 | -0.13(-0.21%) |
Apr 04, 2013 | 60.00 | 60.71 | 59.99 | 60.52 | 67,770 | +0.46(+0.77%) |
Apr 03, 2013 | 60.58 | 60.72 | 59.99 | 60.06 | 96,817 | -0.56(-0.93%) |
Apr 02, 2013 | 60.61 | 60.85 | 60.38 | 60.62 | 69,549 | +0.22(+0.36%) |
Apr 01, 2013 | 60.13 | 60.73 | 60.13 | 60.40 | 139,019 | +0.17(+0.29%) |
Mar 28, 2013 | 60.89 | 61.22 | 60.03 | 60.23 | 141,767 | -0.48(-0.80%) |
Mar 27, 2013 | 59.58 | 60.76 | 59.50 | 60.71 | 154,835 | +0.71(+1.19%) |
Mar 26, 2013 | 59.31 | 60.10 | 58.88 | 60.00 | 100,168 | +1.11(+1.89%) |
Mar 25, 2013 | 58.67 | 59.20 | 58.41 | 58.89 | 68,653 | +0.22(+0.37%) |
Mar 22, 2013 | 57.77 | 58.75 | 57.45 | 58.67 | 77,002 | +1.10(+1.92%) |
Mar 21, 2013 | 58.35 | 58.99 | 57.20 | 57.57 | 138,685 | -1.23(-2.09%) |
Mar 20, 2013 | 58.63 | 59.07 | 58.48 | 58.80 | 54,977 | +0.52(+0.90%) |
Mar 19, 2013 | 58.08 | 58.66 | 57.99 | 58.27 | 84,404 | +0.38(+0.66%) |
Mar 18, 2013 | 57.55 | 58.16 | 57.55 | 57.89 | 60,495 | -0.04(-0.07%) |
Mar 15, 2013 | 57.79 | 57.98 | 57.37 | 57.93 | 160,618 | +0.23(+0.39%) |
Mar 14, 2013 | 57.51 | 57.76 | 57.08 | 57.70 | 61,833 | +0.21(+0.37%) |
Mar 13, 2013 | 57.24 | 57.79 | 57.10 | 57.49 | 73,910 | +0.20(+0.35%) |
Mar 12, 2013 | 56.70 | 57.77 | 56.63 | 57.29 | 112,354 | +0.41(+0.73%) |
Mar 11, 2013 | 57.40 | 57.42 | 56.68 | 56.87 | 52,986 | -0.60(-1.05%) |
Mar 08, 2013 | 57.30 | 57.59 | 56.90 | 57.48 | 98,356 | +0.40(+0.70%) |
Mar 07, 2013 | 56.89 | 57.20 | 56.52 | 57.08 | 122,031 | +0.09(+0.15%) |
Mar 06, 2013 | 57.43 | 57.43 | 56.60 | 56.99 | 101,921 | -0.32(-0.56%) |
Mar 05, 2013 | 56.49 | 57.37 | 56.43 | 57.31 | 114,897 | +0.89(+1.59%) |
Mar 04, 2013 | 56.64 | 56.88 | 56.26 | 56.42 | 124,546 | -0.51(-0.89%) |