Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.41 | 62.06 | 60.73 | 60.73 | 8,953,692 | -0.60(-0.98%) |
May 30, 2013 | 61.41 | 61.84 | 61.09 | 61.33 | 7,056,887 | -0.04(-0.06%) |
May 29, 2013 | 61.28 | 61.66 | 61.06 | 61.37 | 9,231,541 | -0.25(-0.41%) |
May 28, 2013 | 61.72 | 62.25 | 61.37 | 61.62 | 9,976,178 | +0.64(+1.05%) |
May 24, 2013 | 60.60 | 61.29 | 60.46 | 60.98 | 8,015,840 | +0.06(+0.10%) |
May 23, 2013 | 60.91 | 61.18 | 60.06 | 60.92 | 12,457,294 | -0.60(-0.98%) |
May 22, 2013 | 61.19 | 62.97 | 61.13 | 61.52 | 19,212,636 | +0.76(+1.25%) |
May 21, 2013 | 61.24 | 61.35 | 60.26 | 60.77 | 18,274,820 | +1.51(+2.54%) |
May 20, 2013 | 59.27 | 59.45 | 59.06 | 59.26 | 11,483,965 | -0.08(-0.13%) |
May 17, 2013 | 58.94 | 59.56 | 58.83 | 59.34 | 11,320,963 | +0.08(+0.14%) |
May 16, 2013 | 59.83 | 60.63 | 59.21 | 59.25 | 10,750,107 | -0.87(-1.45%) |
May 15, 2013 | 59.91 | 60.41 | 59.78 | 60.13 | 8,686,483 | +0.93(+1.58%) |
May 13, 2013 | 58.68 | 59.33 | 58.64 | 59.19 | 5,784,724 | +0.51(+0.87%) |
May 10, 2013 | 58.78 | 58.83 | 58.22 | 58.68 | 6,698,929 | +0.11(+0.18%) |
May 09, 2013 | 58.18 | 58.81 | 58.18 | 58.57 | 8,209,119 | +0.35(+0.60%) |
May 08, 2013 | 58.05 | 58.29 | 57.84 | 58.23 | 8,462,768 | +0.27(+0.47%) |
May 07, 2013 | 58.09 | 58.12 | 57.59 | 57.96 | 7,230,793 | -0.15(-0.25%) |
May 06, 2013 | 57.04 | 58.19 | 57.04 | 58.10 | 7,423,567 | +1.00(+1.76%) |
May 03, 2013 | 56.91 | 57.30 | 56.61 | 57.10 | 6,415,896 | +0.49(+0.86%) |
May 02, 2013 | 56.18 | 56.73 | 55.99 | 56.61 | 4,822,197 | +0.44(+0.78%) |
May 01, 2013 | 56.50 | 56.81 | 56.08 | 56.17 | 7,194,891 | -0.46(-0.80%) |
Apr 30, 2013 | 56.74 | 57.14 | 56.53 | 56.63 | 8,554,620 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.66 | 56.88 | 5,853,894 | +0.25(+0.44%) |
Apr 26, 2013 | 56.54 | 56.84 | 56.62 | 56.63 | 6,456,051 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.51 | 56.64 | 7,312,342 | +0.07(+0.12%) |
Apr 24, 2013 | 56.78 | 57.01 | 56.56 | 56.57 | 8,093,336 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.07 | 56.65 | 10,231,177 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.30 | 56.54 | 57.02 | 9,334,828 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.34 | 56.14 | 57.13 | 12,408,697 | +1.17(+2.10%) |
Apr 18, 2013 | 56.10 | 56.28 | 55.81 | 55.96 | 9,698,781 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.33 | 55.54 | 56.20 | 11,448,694 | +0.26(+0.47%) |
Apr 16, 2013 | 56.01 | 56.20 | 55.61 | 55.94 | 10,517,994 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.76 | 10,830,159 | -1.07(-1.89%) |
Apr 12, 2013 | 55.90 | 56.87 | 55.70 | 56.84 | 13,592,708 | +1.33(+2.39%) |
Apr 11, 2013 | 55.45 | 56.05 | 55.38 | 55.51 | 9,880,345 | +0.16(+0.29%) |
Apr 10, 2013 | 55.12 | 55.42 | 54.79 | 55.35 | 7,025,150 | +0.38(+0.69%) |
Apr 09, 2013 | 54.99 | 55.25 | 54.78 | 54.97 | 7,765,211 | -0.02(-0.03%) |
Apr 08, 2013 | 54.00 | 55.01 | 53.87 | 54.98 | 7,897,600 | +0.90(+1.66%) |
Apr 05, 2013 | 54.04 | 54.23 | 53.74 | 54.09 | 9,050,782 | -0.49(-0.89%) |
Apr 04, 2013 | 54.32 | 54.66 | 54.10 | 54.57 | 8,566,650 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.32 | 10,097,079 | -0.51(-0.93%) |
Apr 02, 2013 | 53.96 | 54.85 | 53.91 | 54.83 | 9,444,697 | +1.04(+1.94%) |
Apr 01, 2013 | 53.66 | 54.64 | 53.66 | 53.79 | 6,942,139 | -0.08(-0.16%) |
Mar 28, 2013 | 53.61 | 54.01 | 53.52 | 53.87 | 8,746,498 | +0.10(+0.19%) |
Mar 27, 2013 | 53.43 | 53.81 | 53.27 | 53.77 | 5,383,619 | -0.31(-0.57%) |
Mar 26, 2013 | 53.78 | 54.35 | 53.69 | 54.08 | 6,037,560 | +0.45(+0.83%) |
Mar 25, 2013 | 53.89 | 54.32 | 53.48 | 53.63 | 9,102,121 | -0.07(-0.13%) |
Mar 22, 2013 | 53.45 | 53.71 | 53.12 | 53.70 | 6,854,354 | +0.47(+0.88%) |
Mar 21, 2013 | 53.00 | 53.51 | 52.82 | 53.23 | 10,420,960 | +0.05(+0.10%) |
Mar 20, 2013 | 53.57 | 53.69 | 53.14 | 53.18 | 7,916,983 | +0.07(+0.13%) |
Mar 19, 2013 | 53.69 | 53.84 | 52.93 | 53.11 | 9,918,721 | -0.43(-0.81%) |
Mar 18, 2013 | 52.85 | 53.97 | 52.85 | 53.54 | 7,784,891 | +0.23(+0.43%) |
Mar 15, 2013 | 54.06 | 54.19 | 53.31 | 53.31 | 14,608,265 | -0.92(-1.69%) |
Mar 14, 2013 | 54.71 | 54.78 | 54.18 | 54.23 | 8,179,284 | -0.40(-0.73%) |
Mar 13, 2013 | 54.65 | 54.77 | 54.31 | 54.63 | 7,547,720 | +0.01(+0.01%) |
Mar 12, 2013 | 54.74 | 54.92 | 54.40 | 54.62 | 5,764,485 | -0.14(-0.25%) |
Mar 11, 2013 | 54.76 | 54.81 | 54.51 | 54.76 | 6,385,053 | -0.04(-0.07%) |
Mar 08, 2013 | 54.20 | 54.86 | 54.05 | 54.80 | 8,430,972 | +0.86(+1.59%) |
Mar 07, 2013 | 54.05 | 54.13 | 53.70 | 53.94 | 6,509,823 | -0.18(-0.33%) |
Mar 06, 2013 | 54.11 | 54.48 | 53.96 | 54.11 | 6,872,369 | +0.01(+0.01%) |
Mar 05, 2013 | 54.19 | 54.49 | 53.84 | 54.11 | 10,844,862 | +0.14(+0.26%) |
Mar 04, 2013 | 52.94 | 53.98 | 52.92 | 53.97 | 10,909,210 | +0.97(+1.83%) |