Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.32 | 66.32 | 66.16 | 66.21 | 1,647,100 | -0.03(-0.05%) |
May 30, 2013 | 66.29 | 66.30 | 66.23 | 66.24 | 1,157,178 | -0.01(-0.01%) |
May 29, 2013 | 66.27 | 66.29 | 66.23 | 66.25 | 1,823,601 | +0.00(+0.00%) |
May 28, 2013 | 66.38 | 66.39 | 66.25 | 66.25 | 953,342 | -0.14(-0.21%) |
May 24, 2013 | 66.39 | 66.42 | 66.37 | 66.39 | 753,925 | +0.00(+0.00%) |
May 23, 2013 | 66.42 | 66.44 | 66.36 | 66.39 | 1,029,104 | -0.03(-0.04%) |
May 22, 2013 | 66.47 | 66.52 | 66.41 | 66.42 | 917,855 | -0.06(-0.09%) |
May 21, 2013 | 66.46 | 66.49 | 66.44 | 66.48 | 1,151,427 | +0.03(+0.05%) |
May 20, 2013 | 66.49 | 66.50 | 66.44 | 66.45 | 4,234,425 | -0.04(-0.06%) |
May 17, 2013 | 66.51 | 66.51 | 66.45 | 66.49 | 720,781 | -0.02(-0.04%) |
May 16, 2013 | 66.48 | 66.53 | 66.46 | 66.51 | 917,992 | +0.06(+0.09%) |
May 15, 2013 | 66.46 | 66.47 | 66.43 | 66.46 | 855,631 | +0.00(+0.00%) |
May 13, 2013 | 66.46 | 66.46 | 66.45 | 66.46 | 851,346 | +0.01(+0.01%) |
May 10, 2013 | 66.51 | 66.52 | 66.45 | 66.45 | 664,778 | -0.10(-0.15%) |
May 09, 2013 | 66.55 | 66.56 | 66.53 | 66.55 | 822,931 | +0.02(+0.04%) |
May 08, 2013 | 66.55 | 66.55 | 66.51 | 66.52 | 762,623 | +0.00(+0.00%) |
May 07, 2013 | 66.55 | 66.55 | 66.52 | 66.52 | 892,367 | -0.03(-0.05%) |
May 06, 2013 | 66.55 | 66.57 | 66.53 | 66.55 | 1,591,656 | +0.02(+0.04%) |
May 03, 2013 | 66.59 | 66.63 | 66.51 | 66.53 | 1,076,443 | -0.10(-0.15%) |
May 02, 2013 | 66.63 | 66.64 | 66.60 | 66.63 | 867,801 | +0.02(+0.02%) |
May 01, 2013 | 66.61 | 66.63 | 66.60 | 66.61 | 590,975 | +0.05(+0.08%) |
Apr 30, 2013 | 66.59 | 66.60 | 66.56 | 66.56 | 1,496,382 | -0.01(-0.01%) |
Apr 29, 2013 | 66.59 | 66.59 | 66.56 | 66.57 | 790,195 | -0.00(-0.01%) |
Apr 26, 2013 | 66.55 | 66.58 | 66.54 | 66.57 | 572,446 | +0.04(+0.06%) |
Apr 25, 2013 | 66.51 | 66.55 | 66.50 | 66.54 | 957,500 | +0.01(+0.01%) |
Apr 24, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 621,060 | +0.00(+0.00%) |
Apr 23, 2013 | 66.55 | 66.53 | 66.51 | 66.53 | 1,746,922 | +0.01(+0.01%) |
Apr 22, 2013 | 66.50 | 66.53 | 66.50 | 66.52 | 1,651,613 | +0.04(+0.06%) |
Apr 19, 2013 | 66.50 | 66.51 | 66.47 | 66.48 | 766,543 | -0.02(-0.04%) |
Apr 18, 2013 | 66.53 | 66.53 | 66.49 | 66.50 | 1,158,229 | -0.01(-0.01%) |
Apr 17, 2013 | 66.50 | 66.53 | 66.50 | 66.51 | 826,484 | -0.01(-0.01%) |
Apr 16, 2013 | 66.51 | 66.52 | 66.49 | 66.52 | 976,874 | +0.01(+0.01%) |
Apr 15, 2013 | 66.50 | 66.53 | 66.49 | 66.51 | 1,275,204 | +0.00(+0.00%) |
Apr 12, 2013 | 66.50 | 66.51 | 66.47 | 66.51 | 813,499 | +0.04(+0.06%) |
Apr 11, 2013 | 66.45 | 66.48 | 66.44 | 66.48 | 1,103,318 | +0.01(+0.02%) |
Apr 10, 2013 | 66.50 | 66.50 | 66.46 | 66.46 | 1,570,238 | -0.03(-0.05%) |
Apr 09, 2013 | 66.50 | 66.50 | 66.48 | 66.50 | 748,501 | +0.01(+0.02%) |
Apr 08, 2013 | 66.50 | 66.50 | 66.47 | 66.48 | 4,762,598 | -0.01(-0.02%) |
Apr 05, 2013 | 66.47 | 66.51 | 66.46 | 66.50 | 1,767,681 | +0.01(+0.01%) |
Apr 04, 2013 | 66.43 | 66.50 | 66.43 | 66.49 | 2,173,958 | +0.07(+0.11%) |
Apr 03, 2013 | 66.41 | 66.45 | 66.38 | 66.41 | 1,411,013 | +0.02(+0.02%) |
Apr 02, 2013 | 66.40 | 66.41 | 66.37 | 66.40 | 769,951 | +0.03(+0.05%) |
Apr 01, 2013 | 66.40 | 66.41 | 66.33 | 66.36 | 875,866 | -0.00(-0.00%) |
Mar 28, 2013 | 66.37 | 66.38 | 66.34 | 66.37 | 1,336,128 | +0.00(+0.00%) |
Mar 27, 2013 | 66.36 | 66.37 | 66.34 | 66.37 | 1,076,606 | +0.02(+0.04%) |
Mar 26, 2013 | 66.35 | 66.36 | 66.31 | 66.34 | 799,611 | -0.02(-0.04%) |
Mar 25, 2013 | 66.33 | 66.37 | 66.31 | 66.37 | 1,089,312 | +0.03(+0.05%) |
Mar 22, 2013 | 66.37 | 66.38 | 66.32 | 66.33 | 1,395,093 | -0.02(-0.04%) |
Mar 21, 2013 | 66.34 | 66.37 | 66.34 | 66.36 | 589,114 | -0.01(-0.01%) |
Mar 20, 2013 | 66.37 | 66.37 | 66.35 | 66.37 | 703,956 | -0.01(-0.01%) |
Mar 19, 2013 | 66.35 | 66.41 | 66.35 | 66.37 | 1,008,272 | +0.02(+0.02%) |
Mar 18, 2013 | 66.33 | 66.37 | 66.33 | 66.36 | 789,253 | +0.03(+0.05%) |
Mar 15, 2013 | 66.30 | 66.33 | 66.28 | 66.33 | 1,034,331 | +0.03(+0.04%) |
Mar 14, 2013 | 66.28 | 66.31 | 66.27 | 66.30 | 1,163,975 | +0.00(+0.01%) |
Mar 13, 2013 | 66.29 | 66.30 | 66.27 | 66.29 | 1,006,212 | -0.01(-0.01%) |
Mar 12, 2013 | 66.28 | 66.32 | 66.26 | 66.30 | 958,730 | +0.03(+0.05%) |
Mar 11, 2013 | 66.28 | 66.28 | 66.26 | 66.27 | 1,486,802 | -0.02(-0.02%) |
Mar 08, 2013 | 66.25 | 66.28 | 66.23 | 66.28 | 19,633,658 | -0.01(-0.01%) |
Mar 07, 2013 | 66.32 | 66.32 | 66.29 | 66.29 | 705,863 | -0.04(-0.06%) |
Mar 06, 2013 | 66.33 | 66.35 | 66.33 | 66.33 | 749,929 | -0.04(-0.06%) |
Mar 05, 2013 | 66.37 | 66.37 | 66.33 | 66.37 | 826,819 | +0.01(+0.01%) |
Mar 04, 2013 | 66.38 | 66.38 | 66.37 | 66.37 | 555,918 | -0.02(-0.02%) |