Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.65 | 70.18 | 69.20 | 69.41 | 482,643 | -0.27(-0.39%) |
May 30, 2013 | 69.70 | 69.95 | 69.23 | 69.68 | 292,736 | +0.18(+0.26%) |
May 29, 2013 | 70.38 | 70.50 | 69.22 | 69.50 | 425,586 | -1.07(-1.52%) |
May 28, 2013 | 70.25 | 71.05 | 69.80 | 70.57 | 413,956 | +0.69(+0.99%) |
May 27, 2013 | 69.84 | 70.18 | 69.26 | 69.88 | 137,261 | -0.22(-0.31%) |
May 24, 2013 | 71.00 | 71.05 | 69.81 | 70.10 | 456,931 | -1.10(-1.54%) |
May 23, 2013 | 71.93 | 71.97 | 70.83 | 71.20 | 517,073 | -0.76(-1.06%) |
May 22, 2013 | 72.90 | 73.21 | 71.76 | 71.96 | 382,018 | -0.82(-1.13%) |
May 21, 2013 | 72.40 | 74.00 | 72.10 | 72.78 | 523,763 | +0.28(+0.39%) |
May 17, 2013 | 72.50 | 72.50 | 72.50 | 0 | +1.23(+1.73%) | |
May 16, 2013 | 70.89 | 71.67 | 70.48 | 71.27 | 311,789 | +0.47(+0.66%) |
May 15, 2013 | 70.72 | 71.14 | 70.25 | 70.80 | 271,885 | +0.15(+0.21%) |
May 13, 2013 | 69.68 | 70.79 | 69.24 | 70.65 | 240,447 | +1.16(+1.67%) |
May 10, 2013 | 69.80 | 69.95 | 69.10 | 69.49 | 157,844 | -0.33(-0.47%) |
May 09, 2013 | 69.80 | 69.99 | 69.53 | 69.82 | 209,798 | +0.12(+0.17%) |
May 08, 2013 | 69.20 | 69.92 | 69.20 | 69.70 | 261,731 | +0.20(+0.29%) |
May 07, 2013 | 69.04 | 69.72 | 68.94 | 69.50 | 413,394 | +0.60(+0.87%) |
May 06, 2013 | 69.25 | 69.57 | 68.75 | 68.90 | 288,866 | -0.34(-0.49%) |
May 03, 2013 | 69.00 | 69.64 | 68.57 | 69.24 | 255,346 | +0.55(+0.80%) |
May 02, 2013 | 68.11 | 68.95 | 68.02 | 68.69 | 294,421 | +0.43(+0.63%) |
May 01, 2013 | 68.32 | 68.49 | 67.83 | 68.26 | 348,339 | -0.06(-0.09%) |
Apr 30, 2013 | 66.92 | 68.46 | 66.68 | 68.32 | 499,873 | +1.62(+2.43%) |
Apr 29, 2013 | 66.49 | 67.08 | 65.86 | 66.70 | 305,500 | +0.60(+0.91%) |
Apr 26, 2013 | 66.30 | 66.33 | 65.88 | 66.10 | 356,998 | -0.19(-0.29%) |
Apr 25, 2013 | 66.59 | 67.46 | 66.01 | 66.29 | 622,046 | +0.04(+0.06%) |
Apr 24, 2013 | 66.35 | 67.13 | 65.33 | 66.25 | 493,427 | +0.16(+0.24%) |
Apr 23, 2013 | 65.49 | 66.88 | 65.29 | 66.09 | 370,090 | +0.68(+1.04%) |
Apr 22, 2013 | 65.50 | 65.91 | 64.71 | 65.41 | 141,524 | -0.06(-0.09%) |
Apr 19, 2013 | 65.00 | 65.50 | 64.39 | 65.47 | 229,010 | +0.21(+0.32%) |
Apr 18, 2013 | 65.15 | 65.85 | 65.01 | 65.26 | 433,928 | +0.33(+0.51%) |
Apr 17, 2013 | 64.41 | 65.12 | 64.28 | 64.93 | 820,563 | +0.63(+0.98%) |
Apr 16, 2013 | 64.00 | 64.41 | 63.57 | 64.30 | 240,495 | +0.27(+0.42%) |
Apr 15, 2013 | 64.24 | 64.65 | 63.98 | 64.03 | 423,015 | -0.41(-0.64%) |
Apr 12, 2013 | 63.58 | 64.44 | 63.50 | 64.44 | 308,785 | +0.82(+1.29%) |
Apr 11, 2013 | 63.38 | 63.96 | 63.09 | 63.62 | 115,804 | -0.04(-0.06%) |
Apr 10, 2013 | 63.11 | 63.87 | 63.11 | 63.66 | 308,752 | +0.46(+0.73%) |
Apr 09, 2013 | 63.13 | 63.34 | 62.78 | 63.20 | 249,596 | +0.14(+0.22%) |
Apr 08, 2013 | 62.90 | 63.24 | 62.56 | 63.06 | 258,890 | +0.22(+0.35%) |
Apr 05, 2013 | 62.48 | 62.94 | 62.28 | 62.84 | 208,168 | -0.10(-0.16%) |
Apr 04, 2013 | 62.66 | 63.24 | 62.66 | 62.94 | 236,544 | +0.12(+0.19%) |
Apr 03, 2013 | 63.74 | 63.74 | 62.75 | 62.82 | 247,555 | -0.65(-1.02%) |
Apr 02, 2013 | 62.95 | 63.60 | 62.95 | 63.47 | 188,687 | +0.52(+0.83%) |
Apr 01, 2013 | 63.65 | 63.65 | 62.78 | 62.95 | 233,110 | -0.70(-1.10%) |
Mar 28, 2013 | 63.65 | 63.65 | 63.65 | 0 | +0.05(+0.08%) | |
Mar 27, 2013 | 63.22 | 63.79 | 62.66 | 63.60 | 192,917 | +0.22(+0.35%) |
Mar 26, 2013 | 63.41 | 63.69 | 62.88 | 63.38 | 210,817 | +0.07(+0.11%) |
Mar 25, 2013 | 63.40 | 63.87 | 62.87 | 63.31 | 171,800 | -0.09(-0.14%) |
Mar 22, 2013 | 63.03 | 63.92 | 62.92 | 63.40 | 252,788 | +0.24(+0.38%) |
Mar 21, 2013 | 63.49 | 63.70 | 63.11 | 63.16 | 317,033 | -0.06(-0.09%) |
Mar 20, 2013 | 63.75 | 63.95 | 63.19 | 63.22 | 353,326 | -0.25(-0.39%) |
Mar 19, 2013 | 63.77 | 64.16 | 63.14 | 63.47 | 519,507 | +0.01(+0.02%) |
Mar 18, 2013 | 63.01 | 63.70 | 62.94 | 63.46 | 186,324 | +0.32(+0.51%) |
Mar 15, 2013 | 63.57 | 64.23 | 63.14 | 63.14 | 1,069,405 | -0.56(-0.88%) |
Mar 14, 2013 | 63.19 | 63.80 | 62.53 | 63.70 | 393,970 | +0.80(+1.27%) |
Mar 13, 2013 | 64.50 | 64.70 | 62.69 | 62.90 | 513,736 | -1.84(-2.84%) |
Mar 12, 2013 | 64.32 | 64.78 | 63.56 | 64.74 | 229,275 | +0.11(+0.17%) |
Mar 11, 2013 | 64.79 | 65.00 | 64.08 | 64.63 | 217,845 | -0.21(-0.32%) |
Mar 08, 2013 | 64.82 | 64.99 | 64.63 | 64.84 | 232,747 | -0.06(-0.09%) |
Mar 07, 2013 | 65.00 | 65.00 | 64.72 | 64.90 | 217,298 | +0.10(+0.15%) |
Mar 06, 2013 | 64.75 | 65.00 | 64.71 | 64.80 | 287,407 | +0.19(+0.29%) |
Mar 05, 2013 | 64.99 | 65.00 | 64.51 | 64.61 | 240,837 | -0.18(-0.28%) |
Mar 04, 2013 | 65.10 | 65.10 | 64.51 | 64.79 | 184,789 | -0.24(-0.37%) |