Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.95 | 69.68 | 68.29 | 68.29 | 2,152,600 | -0.91(-1.32%) |
May 30, 2013 | 68.54 | 69.62 | 68.54 | 69.21 | 2,145,808 | +1.34(+1.98%) |
May 29, 2013 | 67.59 | 68.29 | 67.17 | 67.86 | 1,771,951 | -0.19(-0.28%) |
May 28, 2013 | 67.68 | 68.38 | 67.68 | 68.05 | 1,511,728 | +0.70(+1.03%) |
May 24, 2013 | 66.56 | 67.58 | 66.41 | 67.36 | 1,318,018 | +0.51(+0.77%) |
May 23, 2013 | 66.13 | 67.14 | 65.97 | 66.84 | 1,502,966 | +0.32(+0.49%) |
May 22, 2013 | 67.05 | 67.28 | 66.45 | 66.52 | 4,110,405 | -0.49(-0.74%) |
May 21, 2013 | 67.11 | 67.83 | 66.78 | 67.01 | 4,545,196 | -0.12(-0.18%) |
May 20, 2013 | 67.64 | 67.96 | 67.04 | 67.14 | 4,347,940 | -0.48(-0.71%) |
May 17, 2013 | 66.01 | 68.51 | 66.01 | 67.61 | 7,125,220 | +2.61(+4.01%) |
May 16, 2013 | 65.32 | 65.48 | 64.83 | 65.01 | 1,691,331 | -0.34(-0.52%) |
May 15, 2013 | 64.60 | 65.39 | 64.23 | 65.34 | 1,188,473 | +1.54(+2.41%) |
May 13, 2013 | 63.94 | 64.25 | 63.63 | 63.81 | 994,646 | -0.30(-0.47%) |
May 10, 2013 | 63.91 | 64.23 | 63.57 | 64.11 | 1,036,719 | +0.22(+0.35%) |
May 09, 2013 | 63.96 | 64.30 | 63.76 | 63.89 | 1,502,785 | -0.12(-0.18%) |
May 08, 2013 | 63.55 | 64.02 | 63.41 | 64.00 | 1,249,611 | +0.49(+0.76%) |
May 07, 2013 | 63.37 | 63.60 | 63.27 | 63.52 | 2,008,224 | +0.12(+0.19%) |
May 06, 2013 | 63.36 | 63.99 | 63.29 | 63.39 | 2,030,798 | +0.18(+0.29%) |
May 03, 2013 | 63.09 | 63.35 | 62.78 | 63.21 | 1,733,827 | +0.44(+0.69%) |
May 02, 2013 | 62.23 | 62.97 | 62.08 | 62.78 | 1,883,839 | +0.54(+0.87%) |
May 01, 2013 | 62.07 | 62.92 | 61.96 | 62.23 | 2,252,795 | -0.07(-0.12%) |
Apr 30, 2013 | 61.58 | 62.34 | 61.57 | 62.31 | 2,142,005 | +0.64(+1.04%) |
Apr 29, 2013 | 61.27 | 61.68 | 60.91 | 61.67 | 1,432,467 | +0.59(+0.97%) |
Apr 26, 2013 | 61.34 | 61.52 | 61.03 | 61.07 | 1,560,697 | -0.21(-0.34%) |
Apr 25, 2013 | 60.73 | 61.67 | 59.94 | 61.28 | 2,618,158 | +0.59(+0.98%) |
Apr 24, 2013 | 59.09 | 60.76 | 58.48 | 60.69 | 3,379,981 | +1.88(+3.19%) |
Apr 23, 2013 | 58.55 | 59.07 | 58.13 | 58.81 | 1,319,725 | +0.58(+1.00%) |
Apr 22, 2013 | 58.39 | 58.52 | 57.83 | 58.23 | 1,255,358 | -0.16(-0.28%) |
Apr 19, 2013 | 57.54 | 58.44 | 57.52 | 58.39 | 2,651,405 | +0.91(+1.59%) |
Apr 18, 2013 | 57.69 | 57.75 | 56.95 | 57.48 | 1,895,988 | -0.21(-0.36%) |
Apr 17, 2013 | 58.35 | 58.51 | 57.21 | 57.69 | 2,951,053 | -0.96(-1.64%) |
Apr 16, 2013 | 58.67 | 58.91 | 58.20 | 58.65 | 1,480,116 | +0.38(+0.65%) |
Apr 15, 2013 | 59.11 | 59.12 | 58.03 | 58.27 | 2,017,601 | -1.05(-1.78%) |
Apr 12, 2013 | 59.26 | 59.38 | 58.81 | 59.32 | 1,262,565 | -0.28(-0.47%) |
Apr 11, 2013 | 59.26 | 59.78 | 59.15 | 59.60 | 1,994,834 | +0.56(+0.95%) |
Apr 10, 2013 | 59.03 | 59.45 | 58.94 | 59.04 | 2,451,388 | +0.17(+0.29%) |
Apr 09, 2013 | 59.12 | 59.14 | 58.63 | 58.87 | 1,707,295 | -0.13(-0.22%) |
Apr 08, 2013 | 59.03 | 59.13 | 58.56 | 59.00 | 1,925,275 | +0.13(+0.22%) |
Apr 05, 2013 | 57.94 | 59.04 | 57.86 | 58.87 | 4,112,642 | +0.40(+0.69%) |
Apr 04, 2013 | 57.82 | 58.55 | 57.69 | 58.47 | 3,073,162 | +0.73(+1.27%) |
Apr 03, 2013 | 57.18 | 58.03 | 57.10 | 57.73 | 2,900,495 | +0.64(+1.12%) |
Apr 02, 2013 | 57.74 | 57.76 | 56.87 | 57.09 | 1,564,418 | -0.41(-0.72%) |
Apr 01, 2013 | 57.67 | 58.03 | 57.25 | 57.50 | 2,511,336 | -0.21(-0.36%) |
Mar 28, 2013 | 57.48 | 57.76 | 57.14 | 57.71 | 2,061,478 | +0.21(+0.36%) |
Mar 27, 2013 | 56.71 | 57.59 | 56.39 | 57.50 | 2,478,302 | +0.50(+0.88%) |
Mar 26, 2013 | 56.17 | 57.06 | 56.17 | 57.00 | 2,242,479 | +1.14(+2.03%) |
Mar 25, 2013 | 56.17 | 56.38 | 55.75 | 55.87 | 1,606,464 | -0.12(-0.21%) |
Mar 22, 2013 | 56.06 | 56.30 | 55.82 | 55.98 | 1,003,634 | +0.04(+0.07%) |
Mar 21, 2013 | 56.16 | 56.56 | 55.72 | 55.94 | 1,210,341 | -0.53(-0.93%) |
Mar 20, 2013 | 56.56 | 56.76 | 56.36 | 56.47 | 1,439,842 | +0.16(+0.29%) |
Mar 19, 2013 | 56.48 | 56.53 | 55.90 | 56.30 | 1,518,634 | +0.01(+0.01%) |
Mar 18, 2013 | 56.12 | 56.74 | 56.06 | 56.29 | 2,074,026 | -0.30(-0.54%) |
Mar 15, 2013 | 55.38 | 56.62 | 55.31 | 56.60 | 5,333,043 | +1.04(+1.87%) |
Mar 14, 2013 | 55.41 | 55.73 | 55.19 | 55.56 | 1,893,668 | +0.30(+0.54%) |
Mar 13, 2013 | 54.53 | 55.46 | 54.44 | 55.27 | 2,357,775 | +0.78(+1.43%) |
Mar 12, 2013 | 54.43 | 54.63 | 54.25 | 54.48 | 1,301,618 | +0.09(+0.17%) |
Mar 11, 2013 | 54.25 | 54.51 | 54.21 | 54.39 | 2,433,467 | +0.13(+0.24%) |
Mar 08, 2013 | 53.88 | 54.31 | 53.88 | 54.26 | 2,144,319 | +0.57(+1.06%) |
Mar 07, 2013 | 53.58 | 54.05 | 53.49 | 53.70 | 2,210,654 | +0.25(+0.48%) |
Mar 06, 2013 | 53.44 | 53.74 | 53.18 | 53.44 | 2,593,171 | +0.04(+0.08%) |
Mar 05, 2013 | 53.23 | 53.66 | 53.06 | 53.40 | 2,388,601 | +0.44(+0.82%) |
Mar 04, 2013 | 53.71 | 53.81 | 52.81 | 52.96 | 2,429,757 | -0.94(-1.74%) |