Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.31 | 68.65 | 67.56 | 67.56 | 8,620 | -1.03(-1.51%) |
May 30, 2013 | 68.38 | 68.74 | 68.32 | 68.59 | 13,638 | +0.17(+0.25%) |
May 29, 2013 | 68.45 | 68.51 | 68.05 | 68.42 | 8,232 | -0.40(-0.57%) |
May 28, 2013 | 69.17 | 69.46 | 68.72 | 68.81 | 11,378 | +0.42(+0.62%) |
May 24, 2013 | 68.07 | 68.39 | 67.91 | 68.39 | 6,311 | -0.15(-0.22%) |
May 23, 2013 | 67.90 | 68.57 | 67.90 | 68.54 | 15,747 | +0.04(+0.06%) |
May 22, 2013 | 69.32 | 69.86 | 68.34 | 68.50 | 7,422 | -0.71(-1.03%) |
May 21, 2013 | 69.24 | 69.35 | 68.85 | 69.21 | 14,317 | +0.12(+0.18%) |
May 20, 2013 | 69.10 | 69.34 | 69.05 | 69.09 | 6,419 | +0.20(+0.29%) |
May 17, 2013 | 68.91 | 68.94 | 68.78 | 68.88 | 3,959 | +0.34(+0.50%) |
May 16, 2013 | 68.81 | 69.00 | 68.54 | 68.54 | 6,763 | -0.09(-0.13%) |
May 15, 2013 | 68.55 | 68.95 | 68.55 | 68.63 | 6,950 | +0.69(+1.02%) |
May 13, 2013 | 67.81 | 68.12 | 67.81 | 67.94 | 12,460 | +0.14(+0.21%) |
May 10, 2013 | 67.62 | 67.93 | 67.62 | 67.80 | 2,395 | +0.32(+0.47%) |
May 09, 2013 | 67.68 | 67.92 | 67.48 | 67.48 | 6,247 | -0.07(-0.10%) |
May 08, 2013 | 67.38 | 67.66 | 67.30 | 67.55 | 2,847 | +0.10(+0.14%) |
May 07, 2013 | 67.32 | 67.45 | 67.08 | 67.45 | 9,975 | +0.34(+0.50%) |
May 06, 2013 | 67.05 | 67.17 | 66.80 | 67.11 | 5,205 | +0.07(+0.11%) |
May 03, 2013 | 66.99 | 67.13 | 66.90 | 67.04 | 19,377 | +0.77(+1.17%) |
May 02, 2013 | 65.77 | 66.36 | 65.77 | 66.27 | 10,145 | +0.77(+1.18%) |
May 01, 2013 | 65.74 | 65.87 | 65.50 | 65.50 | 2,697 | -0.51(-0.77%) |
Apr 30, 2013 | 65.91 | 66.08 | 65.71 | 66.00 | 7,665 | +0.10(+0.15%) |
Apr 29, 2013 | 65.64 | 66.05 | 65.58 | 65.91 | 6,706 | +0.40(+0.60%) |
Apr 26, 2013 | 65.49 | 65.60 | 65.27 | 65.51 | 3,088 | -0.01(-0.01%) |
Apr 25, 2013 | 65.49 | 65.84 | 65.49 | 65.52 | 3,120 | +0.11(+0.17%) |
Apr 24, 2013 | 65.54 | 65.54 | 65.20 | 65.41 | 13,575 | +0.05(+0.07%) |
Apr 23, 2013 | 65.12 | 65.44 | 65.12 | 65.36 | 6,108 | +0.49(+0.76%) |
Apr 22, 2013 | 64.51 | 64.87 | 64.36 | 64.87 | 8,700 | +0.49(+0.77%) |
Apr 19, 2013 | 63.88 | 64.41 | 63.84 | 64.38 | 5,516 | +0.67(+1.05%) |
Apr 18, 2013 | 64.42 | 64.42 | 63.63 | 63.71 | 9,269 | -0.62(-0.96%) |
Apr 17, 2013 | 64.57 | 64.61 | 63.94 | 64.33 | 6,775 | -0.87(-1.33%) |
Apr 16, 2013 | 64.64 | 65.20 | 64.64 | 65.20 | 4,324 | +0.68(+1.06%) |
Apr 15, 2013 | 65.37 | 65.40 | 64.38 | 64.51 | 5,682 | -1.04(-1.58%) |
Apr 12, 2013 | 65.51 | 65.60 | 65.35 | 65.55 | 6,556 | -0.26(-0.39%) |
Apr 11, 2013 | 65.44 | 65.92 | 65.44 | 65.81 | 5,332 | +0.34(+0.52%) |
Apr 10, 2013 | 64.83 | 65.54 | 64.83 | 65.47 | 3,461 | +0.85(+1.32%) |
Apr 09, 2013 | 64.53 | 64.75 | 64.39 | 64.62 | 5,246 | +0.26(+0.41%) |
Apr 08, 2013 | 63.99 | 64.35 | 63.91 | 64.35 | 4,024 | +0.36(+0.57%) |
Apr 05, 2013 | 63.63 | 63.99 | 63.47 | 63.99 | 8,436 | -0.31(-0.49%) |
Apr 04, 2013 | 64.26 | 64.33 | 64.12 | 64.30 | 2,554 | +0.21(+0.33%) |
Apr 03, 2013 | 64.64 | 64.68 | 64.09 | 64.09 | 2,610 | -0.66(-1.02%) |
Apr 02, 2013 | 64.57 | 64.94 | 64.57 | 64.75 | 4,679 | +0.33(+0.52%) |
Apr 01, 2013 | 64.75 | 64.78 | 64.41 | 64.42 | 10,712 | -0.27(-0.42%) |
Mar 28, 2013 | 64.49 | 64.69 | 64.48 | 64.69 | 4,194 | +0.16(+0.25%) |
Mar 27, 2013 | 64.14 | 64.55 | 64.14 | 64.53 | 3,726 | +0.07(+0.11%) |
Mar 26, 2013 | 64.21 | 64.46 | 64.21 | 64.46 | 5,935 | +0.63(+0.99%) |
Mar 25, 2013 | 64.35 | 64.51 | 63.83 | 63.83 | 4,731 | -0.26(-0.41%) |
Mar 22, 2013 | 63.91 | 64.14 | 63.91 | 64.09 | 4,273 | +0.14(+0.22%) |
Mar 21, 2013 | 64.14 | 64.25 | 63.87 | 63.95 | 40,616 | -0.68(-1.05%) |
Mar 20, 2013 | 64.41 | 64.63 | 64.35 | 64.63 | 12,227 | +0.66(+1.04%) |
Mar 19, 2013 | 64.37 | 64.41 | 63.70 | 63.96 | 11,043 | -0.31(-0.48%) |
Mar 18, 2013 | 63.99 | 64.37 | 63.99 | 64.28 | 6,695 | -0.19(-0.29%) |
Mar 15, 2013 | 64.53 | 64.55 | 64.31 | 64.46 | 8,917 | -0.09(-0.15%) |
Mar 14, 2013 | 64.45 | 64.58 | 64.35 | 64.56 | 10,644 | +0.27(+0.42%) |
Mar 13, 2013 | 64.21 | 64.35 | 64.06 | 64.28 | 16,566 | +0.05(+0.08%) |
Mar 12, 2013 | 64.40 | 64.40 | 64.09 | 64.23 | 7,896 | -0.04(-0.05%) |
Mar 11, 2013 | 64.13 | 64.40 | 64.05 | 64.27 | 11,633 | +0.04(+0.07%) |
Mar 08, 2013 | 64.24 | 64.24 | 63.93 | 64.22 | 9,335 | +0.18(+0.27%) |
Mar 07, 2013 | 63.90 | 64.05 | 63.89 | 64.05 | 21,302 | +0.16(+0.25%) |
Mar 06, 2013 | 64.08 | 64.08 | 63.79 | 63.89 | 12,428 | +0.00(+0.00%) |
Mar 05, 2013 | 63.76 | 63.92 | 63.72 | 63.89 | 6,818 | +0.75(+1.18%) |
Mar 04, 2013 | 62.75 | 63.15 | 62.75 | 63.14 | 5,969 | +0.26(+0.42%) |