Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.41 | 66.45 | 66.01 | 66.32 | 1,300,250 | -1.75(-2.57%) |
May 30, 2013 | 67.75 | 68.15 | 67.64 | 68.07 | 431,552 | +0.76(+1.13%) |
May 29, 2013 | 67.27 | 67.67 | 67.07 | 67.31 | 1,216,554 | +0.08(+0.12%) |
May 28, 2013 | 67.82 | 67.87 | 67.19 | 67.23 | 680,884 | -1.07(-1.57%) |
May 24, 2013 | 68.55 | 68.58 | 68.00 | 68.30 | 3,131,938 | +0.33(+0.49%) |
May 23, 2013 | 68.30 | 68.43 | 67.70 | 67.97 | 883,312 | -0.68(-0.99%) |
May 22, 2013 | 68.56 | 69.29 | 68.42 | 68.65 | 2,080,160 | -0.46(-0.67%) |
May 21, 2013 | 68.61 | 69.39 | 68.17 | 69.11 | 659,698 | -0.62(-0.89%) |
May 20, 2013 | 69.55 | 69.80 | 69.49 | 69.73 | 987,085 | +0.19(+0.27%) |
May 17, 2013 | 68.81 | 69.59 | 68.70 | 69.54 | 742,799 | +0.44(+0.64%) |
May 16, 2013 | 69.55 | 69.79 | 69.01 | 69.10 | 711,245 | -1.52(-2.15%) |
May 15, 2013 | 69.69 | 70.67 | 69.59 | 70.62 | 502,714 | +0.70(+1.00%) |
May 13, 2013 | 70.10 | 70.18 | 69.65 | 69.92 | 312,195 | +0.07(+0.10%) |
May 10, 2013 | 69.94 | 70.05 | 69.45 | 69.85 | 540,428 | -0.61(-0.87%) |
May 09, 2013 | 71.39 | 71.46 | 70.35 | 70.46 | 447,025 | -1.03(-1.44%) |
May 08, 2013 | 70.51 | 71.49 | 70.51 | 71.49 | 303,491 | +1.03(+1.46%) |
May 07, 2013 | 70.36 | 70.53 | 70.09 | 70.46 | 322,777 | +0.16(+0.23%) |
May 06, 2013 | 70.26 | 70.30 | 70.10 | 70.30 | 389,885 | -0.18(-0.26%) |
May 03, 2013 | 70.20 | 70.89 | 70.32 | 70.48 | 398,618 | -0.41(-0.58%) |
May 02, 2013 | 70.91 | 70.91 | 70.55 | 70.89 | 463,631 | -0.30(-0.42%) |
May 01, 2013 | 71.43 | 71.43 | 71.05 | 71.19 | 548,026 | -0.04(-0.06%) |
Apr 30, 2013 | 70.83 | 71.38 | 70.79 | 71.23 | 333,520 | -0.02(-0.03%) |
Apr 29, 2013 | 70.38 | 71.25 | 70.38 | 71.25 | 452,818 | +1.42(+2.04%) |
Apr 26, 2013 | 69.94 | 70.05 | 69.72 | 69.83 | 299,187 | -0.22(-0.32%) |
Apr 25, 2013 | 70.05 | 70.20 | 69.62 | 70.05 | 349,335 | -0.40(-0.57%) |
Apr 24, 2013 | 70.49 | 70.65 | 70.21 | 70.45 | 505,410 | +0.24(+0.34%) |
Apr 23, 2013 | 70.18 | 70.53 | 70.15 | 70.21 | 1,118,480 | +0.26(+0.37%) |
Apr 22, 2013 | 69.98 | 69.98 | 69.67 | 69.95 | 172,713 | -0.14(-0.20%) |
Apr 19, 2013 | 69.81 | 70.20 | 69.75 | 70.09 | 330,416 | +0.33(+0.47%) |
Apr 18, 2013 | 69.55 | 70.01 | 69.27 | 69.76 | 364,413 | +0.59(+0.85%) |
Apr 17, 2013 | 70.66 | 70.82 | 69.00 | 69.17 | 594,620 | -2.52(-3.52%) |
Apr 16, 2013 | 71.09 | 71.72 | 71.00 | 71.69 | 248,353 | +1.22(+1.73%) |
Apr 15, 2013 | 70.58 | 70.72 | 70.23 | 70.47 | 407,722 | -1.93(-2.67%) |
Apr 12, 2013 | 72.66 | 72.74 | 72.31 | 72.40 | 286,357 | -0.03(-0.04%) |
Apr 11, 2013 | 72.72 | 72.85 | 72.28 | 72.43 | 381,082 | -0.36(-0.49%) |
Apr 10, 2013 | 72.23 | 72.80 | 72.15 | 72.79 | 343,261 | +0.74(+1.03%) |
Apr 09, 2013 | 71.98 | 72.24 | 71.56 | 72.05 | 513,763 | -0.82(-1.13%) |
Apr 08, 2013 | 72.70 | 72.90 | 72.65 | 72.87 | 487,201 | +0.31(+0.43%) |
Apr 05, 2013 | 71.69 | 72.57 | 71.58 | 72.56 | 2,268,113 | -0.62(-0.85%) |
Apr 04, 2013 | 72.45 | 73.20 | 72.45 | 73.18 | 681,669 | -0.46(-0.62%) |
Apr 03, 2013 | 73.68 | 73.90 | 73.38 | 73.64 | 450,065 | +0.19(+0.26%) |
Apr 02, 2013 | 73.20 | 73.53 | 73.10 | 73.45 | 373,271 | +0.77(+1.06%) |
Apr 01, 2013 | 72.45 | 72.69 | 72.44 | 72.68 | 284,576 | +0.21(+0.29%) |
Mar 28, 2013 | 72.05 | 72.70 | 71.95 | 72.47 | 379,017 | +1.06(+1.48%) |
Mar 27, 2013 | 70.89 | 71.61 | 70.77 | 71.41 | 330,419 | -0.21(-0.29%) |
Mar 26, 2013 | 71.51 | 71.68 | 71.25 | 71.62 | 376,669 | +0.01(+0.01%) |
Mar 25, 2013 | 72.00 | 72.16 | 71.61 | 71.61 | 432,631 | -0.57(-0.79%) |
Mar 22, 2013 | 71.89 | 72.42 | 71.87 | 72.18 | 487,106 | +0.11(+0.15%) |
Mar 21, 2013 | 72.09 | 72.30 | 71.87 | 72.07 | 350,990 | -0.44(-0.61%) |
Mar 20, 2013 | 72.45 | 72.73 | 72.27 | 72.51 | 252,707 | +0.33(+0.46%) |
Mar 19, 2013 | 72.68 | 72.87 | 71.80 | 72.18 | 371,579 | -0.18(-0.25%) |
Mar 18, 2013 | 72.25 | 72.73 | 72.20 | 72.36 | 230,179 | -0.99(-1.35%) |
Mar 15, 2013 | 73.30 | 73.43 | 72.90 | 73.35 | 291,331 | +0.62(+0.85%) |
Mar 14, 2013 | 71.94 | 72.75 | 71.86 | 72.73 | 275,839 | +0.96(+1.34%) |
Mar 13, 2013 | 71.73 | 71.86 | 71.55 | 71.77 | 1,506,983 | +0.22(+0.31%) |
Mar 12, 2013 | 71.55 | 72.11 | 71.34 | 71.55 | 1,902,697 | +0.15(+0.21%) |
Mar 11, 2013 | 71.10 | 71.54 | 71.01 | 71.40 | 279,960 | +0.54(+0.76%) |
Mar 08, 2013 | 70.58 | 70.98 | 70.41 | 70.86 | 767,733 | -0.19(-0.27%) |
Mar 07, 2013 | 71.08 | 71.23 | 70.86 | 71.05 | 436,167 | +1.28(+1.83%) |
Mar 06, 2013 | 70.14 | 70.15 | 69.77 | 69.77 | 469,661 | -1.07(-1.51%) |
Mar 05, 2013 | 70.72 | 70.90 | 70.50 | 70.84 | 305,785 | +0.95(+1.36%) |
Mar 04, 2013 | 69.24 | 69.90 | 69.13 | 69.89 | 480,268 | +0.73(+1.06%) |