Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.81 | 65.54 | 64.48 | 64.67 | 68,075 | -0.64(-0.98%) |
May 30, 2013 | 65.86 | 65.89 | 65.08 | 65.31 | 27,165 | -0.26(-0.40%) |
May 29, 2013 | 66.53 | 66.53 | 65.05 | 65.57 | 18,920 | -1.23(-1.84%) |
May 28, 2013 | 66.14 | 67.53 | 66.14 | 66.80 | 81,856 | +0.67(+1.02%) |
May 24, 2013 | 65.68 | 66.48 | 64.65 | 66.13 | 0 | +0.43(+0.66%) |
May 23, 2013 | 65.23 | 66.17 | 64.43 | 65.69 | 0 | +0.09(+0.13%) |
May 22, 2013 | 66.16 | 67.42 | 65.12 | 65.61 | 0 | -0.61(-0.93%) |
May 21, 2013 | 66.54 | 66.83 | 65.83 | 66.22 | 0 | -0.37(-0.56%) |
May 20, 2013 | 68.04 | 68.04 | 66.18 | 66.60 | 0 | -1.61(-2.36%) |
May 17, 2013 | 68.38 | 68.38 | 67.42 | 68.21 | 0 | -0.13(-0.19%) |
May 16, 2013 | 66.94 | 68.89 | 66.64 | 68.33 | 86,505 | +1.11(+1.65%) |
May 15, 2013 | 65.46 | 67.34 | 65.32 | 67.23 | 0 | +2.44(+3.76%) |
May 13, 2013 | 64.63 | 65.31 | 63.90 | 64.79 | 0 | +0.11(+0.17%) |
May 10, 2013 | 64.64 | 65.11 | 64.50 | 64.68 | 0 | +0.15(+0.24%) |
May 09, 2013 | 65.39 | 65.42 | 64.36 | 64.52 | 0 | -0.97(-1.48%) |
May 08, 2013 | 64.87 | 65.50 | 64.47 | 65.50 | 0 | +0.43(+0.65%) |
May 07, 2013 | 64.69 | 65.08 | 63.96 | 65.07 | 0 | +0.37(+0.58%) |
May 06, 2013 | 64.95 | 64.95 | 63.95 | 64.69 | 0 | -0.44(-0.68%) |
May 03, 2013 | 64.65 | 65.39 | 64.15 | 65.14 | 0 | +0.99(+1.54%) |
May 02, 2013 | 62.33 | 64.24 | 62.33 | 64.15 | 0 | +1.88(+3.02%) |
May 01, 2013 | 63.63 | 63.83 | 62.18 | 62.27 | 76,149 | -1.65(-2.59%) |
Apr 30, 2013 | 63.25 | 64.27 | 63.11 | 63.92 | 0 | +0.50(+0.79%) |
Apr 29, 2013 | 63.19 | 63.65 | 62.03 | 63.42 | 70,889 | +1.01(+1.61%) |
Apr 26, 2013 | 63.67 | 63.83 | 62.33 | 62.41 | 70,923 | -1.31(-2.06%) |
Apr 25, 2013 | 64.47 | 64.48 | 63.34 | 63.72 | 29,728 | -0.54(-0.84%) |
Apr 24, 2013 | 64.71 | 64.95 | 63.79 | 64.26 | 30,766 | -0.44(-0.68%) |
Apr 23, 2013 | 64.66 | 65.04 | 64.35 | 64.70 | 49,855 | +0.44(+0.68%) |
Apr 22, 2013 | 64.37 | 64.75 | 63.71 | 64.26 | 51,747 | -0.03(-0.05%) |
Apr 19, 2013 | 63.14 | 64.98 | 63.14 | 64.29 | 33,320 | +1.15(+1.82%) |
Apr 18, 2013 | 63.37 | 64.02 | 62.86 | 63.14 | 29,272 | +0.04(+0.07%) |
Apr 17, 2013 | 64.43 | 65.04 | 62.75 | 63.10 | 48,594 | -1.93(-2.96%) |
Apr 16, 2013 | 63.63 | 65.22 | 63.43 | 65.03 | 44,423 | +1.70(+2.68%) |
Apr 15, 2013 | 64.73 | 64.73 | 62.97 | 63.33 | 99,316 | -1.50(-2.31%) |
Apr 12, 2013 | 64.16 | 64.96 | 63.69 | 64.83 | 51,921 | +0.65(+1.01%) |
Apr 11, 2013 | 63.71 | 64.58 | 63.55 | 64.18 | 35,959 | +0.45(+0.71%) |
Apr 10, 2013 | 62.39 | 64.05 | 62.21 | 63.73 | 85,441 | +1.35(+2.16%) |
Apr 09, 2013 | 62.60 | 62.84 | 62.10 | 62.39 | 40,578 | -0.20(-0.31%) |
Apr 08, 2013 | 63.05 | 63.05 | 62.40 | 62.58 | 59,256 | -0.42(-0.66%) |
Apr 05, 2013 | 62.45 | 63.25 | 62.45 | 63.00 | 56,095 | -0.39(-0.62%) |
Apr 04, 2013 | 63.34 | 63.80 | 63.03 | 63.39 | 111,984 | +0.09(+0.13%) |
Apr 03, 2013 | 64.71 | 64.71 | 63.17 | 63.31 | 42,961 | -1.33(-2.06%) |
Apr 02, 2013 | 64.12 | 65.11 | 64.04 | 64.64 | 78,546 | +0.63(+0.99%) |
Apr 01, 2013 | 65.64 | 65.64 | 63.78 | 64.00 | 51,480 | -1.51(-2.30%) |
Mar 28, 2013 | 65.03 | 65.89 | 64.48 | 65.51 | 37,626 | +0.61(+0.95%) |
Mar 27, 2013 | 64.13 | 65.21 | 63.59 | 64.90 | 47,279 | +0.29(+0.45%) |
Mar 26, 2013 | 64.16 | 64.62 | 63.67 | 64.61 | 43,860 | +0.67(+1.05%) |
Mar 25, 2013 | 63.90 | 64.31 | 63.69 | 63.94 | 44,739 | +0.37(+0.59%) |
Mar 22, 2013 | 62.68 | 63.90 | 62.58 | 63.56 | 46,914 | +0.87(+1.39%) |
Mar 21, 2013 | 62.40 | 63.19 | 62.16 | 62.69 | 32,522 | -0.25(-0.39%) |
Mar 20, 2013 | 62.17 | 63.22 | 62.10 | 62.94 | 30,879 | +0.92(+1.48%) |
Mar 19, 2013 | 61.73 | 62.35 | 61.47 | 62.02 | 55,619 | +0.52(+0.85%) |
Mar 18, 2013 | 61.00 | 61.65 | 60.60 | 61.50 | 33,054 | -0.02(-0.03%) |
Mar 15, 2013 | 61.49 | 61.71 | 60.89 | 61.52 | 67,831 | +0.16(+0.26%) |
Mar 14, 2013 | 61.34 | 61.82 | 61.04 | 61.35 | 28,643 | -0.03(-0.06%) |
Mar 13, 2013 | 60.67 | 61.64 | 60.65 | 61.39 | 34,880 | +0.66(+1.09%) |
Mar 12, 2013 | 60.45 | 60.84 | 59.76 | 60.72 | 29,734 | +0.12(+0.20%) |
Mar 11, 2013 | 60.66 | 61.18 | 59.86 | 60.61 | 50,918 | -0.31(-0.50%) |
Mar 08, 2013 | 60.16 | 61.10 | 59.65 | 60.91 | 45,675 | +1.26(+2.11%) |
Mar 07, 2013 | 59.71 | 60.36 | 59.18 | 59.65 | 37,446 | -0.15(-0.26%) |
Mar 06, 2013 | 60.73 | 60.89 | 59.45 | 59.80 | 46,958 | -0.60(-1.00%) |
Mar 05, 2013 | 58.67 | 60.90 | 58.67 | 60.41 | 100,041 | +1.85(+3.16%) |
Mar 04, 2013 | 59.20 | 59.21 | 58.24 | 58.55 | 66,971 | -0.94(-1.57%) |