Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.96 | 61.96 | 61.71 | 61.83 | 1,635,779 | -0.18(-0.29%) |
May 30, 2013 | 61.95 | 62.04 | 61.93 | 62.01 | 0 | +0.02(+0.04%) |
May 29, 2013 | 61.98 | 61.99 | 61.89 | 61.98 | 896,068 | -0.08(-0.12%) |
May 28, 2013 | 62.19 | 62.19 | 62.05 | 62.06 | 531,133 | -0.13(-0.21%) |
May 24, 2013 | 62.16 | 62.19 | 62.15 | 62.19 | 0 | +0.03(+0.05%) |
May 23, 2013 | 62.21 | 62.21 | 62.14 | 62.16 | 0 | -0.06(-0.09%) |
May 22, 2013 | 62.30 | 62.33 | 62.21 | 62.21 | 0 | -0.08(-0.12%) |
May 21, 2013 | 62.23 | 62.30 | 62.21 | 62.29 | 0 | +0.04(+0.06%) |
May 20, 2013 | 62.28 | 62.28 | 62.23 | 62.25 | 0 | -0.01(-0.01%) |
May 17, 2013 | 62.28 | 62.28 | 62.24 | 62.26 | 0 | -0.02(-0.04%) |
May 16, 2013 | 62.24 | 62.30 | 62.21 | 62.28 | 449,039 | +0.05(+0.08%) |
May 15, 2013 | 62.23 | 62.25 | 62.20 | 62.23 | 0 | +0.03(+0.04%) |
May 13, 2013 | 62.16 | 62.21 | 62.16 | 62.21 | 0 | +0.01(+0.01%) |
May 10, 2013 | 62.28 | 62.28 | 62.19 | 62.20 | 0 | -0.08(-0.12%) |
May 09, 2013 | 62.31 | 62.32 | 62.25 | 62.28 | 0 | +0.03(+0.04%) |
May 08, 2013 | 62.28 | 62.29 | 62.24 | 62.25 | 0 | -0.03(-0.04%) |
May 07, 2013 | 62.27 | 62.31 | 62.25 | 62.28 | 0 | -0.01(-0.02%) |
May 06, 2013 | 62.31 | 62.31 | 62.28 | 62.29 | 0 | -0.04(-0.06%) |
May 03, 2013 | 62.34 | 62.35 | 62.32 | 62.33 | 0 | -0.02(-0.04%) |
May 02, 2013 | 62.31 | 62.38 | 62.31 | 62.35 | 0 | +0.03(+0.05%) |
May 01, 2013 | 62.31 | 62.33 | 62.29 | 62.32 | 0 | +0.01(+0.01%) |
Apr 30, 2013 | 62.31 | 62.32 | 62.26 | 62.31 | 0 | -0.06(-0.10%) |
Apr 29, 2013 | 62.36 | 62.39 | 62.35 | 62.38 | 552,192 | +0.02(+0.02%) |
Apr 26, 2013 | 62.34 | 62.36 | 62.32 | 62.36 | 442,310 | +0.04(+0.06%) |
Apr 25, 2013 | 62.31 | 62.33 | 62.29 | 62.32 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 62.31 | 62.32 | 62.27 | 62.32 | 0 | +0.02(+0.04%) |
Apr 23, 2013 | 62.27 | 62.32 | 62.27 | 62.30 | 708,262 | +0.05(+0.07%) |
Apr 22, 2013 | 62.25 | 62.29 | 62.24 | 62.25 | 1,735,618 | +0.00(+0.00%) |
Apr 19, 2013 | 62.27 | 62.28 | 62.23 | 62.25 | 1,844,667 | +0.01(+0.02%) |
Apr 18, 2013 | 62.27 | 62.27 | 62.23 | 62.24 | 1,326,575 | +0.02(+0.02%) |
Apr 17, 2013 | 62.28 | 62.28 | 62.22 | 62.22 | 1,631,527 | -0.06(-0.10%) |
Apr 16, 2013 | 62.17 | 62.30 | 62.17 | 62.28 | 846,205 | +0.09(+0.14%) |
Apr 15, 2013 | 62.25 | 62.25 | 62.18 | 62.20 | 509,697 | -0.05(-0.07%) |
Apr 12, 2013 | 62.28 | 62.28 | 62.19 | 62.25 | 742,320 | +0.09(+0.14%) |
Apr 11, 2013 | 62.20 | 62.20 | 62.13 | 62.16 | 984,577 | -0.01(-0.01%) |
Apr 10, 2013 | 62.21 | 62.21 | 62.17 | 62.17 | 618,694 | -0.05(-0.07%) |
Apr 09, 2013 | 62.25 | 62.25 | 62.20 | 62.21 | 1,168,967 | -0.02(-0.02%) |
Apr 08, 2013 | 62.25 | 62.26 | 62.21 | 62.23 | 3,911,155 | -0.02(-0.04%) |
Apr 05, 2013 | 62.20 | 62.26 | 62.17 | 62.25 | 807,768 | +0.05(+0.07%) |
Apr 04, 2013 | 62.18 | 62.21 | 62.14 | 62.21 | 2,759,469 | +0.04(+0.07%) |
Apr 03, 2013 | 62.14 | 62.17 | 62.10 | 62.16 | 521,236 | +0.07(+0.12%) |
Apr 02, 2013 | 62.14 | 62.14 | 62.05 | 62.09 | 1,535,621 | -0.05(-0.08%) |
Apr 01, 2013 | 62.11 | 62.15 | 62.10 | 62.14 | 2,562,355 | +0.01(+0.02%) |
Mar 28, 2013 | 62.11 | 62.14 | 62.07 | 62.13 | 613,872 | -0.09(-0.14%) |
Mar 27, 2013 | 62.14 | 62.22 | 62.14 | 62.21 | 859,074 | +0.08(+0.12%) |
Mar 26, 2013 | 62.14 | 62.19 | 62.12 | 62.13 | 1,134,637 | -0.07(-0.11%) |
Mar 25, 2013 | 62.21 | 62.21 | 62.18 | 62.20 | 536,398 | +0.01(+0.02%) |
Mar 22, 2013 | 62.21 | 62.21 | 62.16 | 62.19 | 554,531 | +0.00(+0.00%) |
Mar 21, 2013 | 62.15 | 62.20 | 62.11 | 62.19 | 917,568 | +0.03(+0.05%) |
Mar 20, 2013 | 62.15 | 62.18 | 62.07 | 62.16 | 678,167 | +0.06(+0.10%) |
Mar 19, 2013 | 62.19 | 62.19 | 62.09 | 62.10 | 867,882 | -0.04(-0.06%) |
Mar 18, 2013 | 62.11 | 62.14 | 62.06 | 62.14 | 368,631 | +0.12(+0.19%) |
Mar 15, 2013 | 62.04 | 62.11 | 62.02 | 62.02 | 695,717 | -0.05(-0.09%) |
Mar 14, 2013 | 62.06 | 62.10 | 62.05 | 62.08 | 532,078 | -0.02(-0.02%) |
Mar 13, 2013 | 62.09 | 62.11 | 62.07 | 62.09 | 411,896 | +0.00(+0.00%) |
Mar 12, 2013 | 62.14 | 62.14 | 62.08 | 62.09 | 644,651 | -0.02(-0.02%) |
Mar 11, 2013 | 62.14 | 62.14 | 62.08 | 62.11 | 448,314 | +0.01(+0.01%) |
Mar 08, 2013 | 62.06 | 62.11 | 62.03 | 62.10 | 496,750 | +0.04(+0.06%) |
Mar 07, 2013 | 62.15 | 62.15 | 62.06 | 62.06 | 707,289 | -0.09(-0.15%) |
Mar 06, 2013 | 62.16 | 62.18 | 62.14 | 62.15 | 717,387 | -0.02(-0.04%) |
Mar 05, 2013 | 62.17 | 62.19 | 62.14 | 62.18 | 733,995 | +0.02(+0.02%) |
Mar 04, 2013 | 62.19 | 62.19 | 62.13 | 62.16 | 446,557 | +0.01(+0.01%) |