Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.19 | 65.73 | 64.67 | 64.67 | 3,049,640 | -0.65(-0.99%) |
May 30, 2013 | 64.62 | 65.49 | 64.62 | 65.32 | 2,228,973 | +0.69(+1.06%) |
May 29, 2013 | 64.03 | 64.85 | 63.83 | 64.63 | 3,128,285 | +0.35(+0.54%) |
May 28, 2013 | 65.18 | 65.24 | 63.91 | 64.28 | 3,093,344 | -0.29(-0.45%) |
May 24, 2013 | 64.04 | 64.59 | 63.80 | 64.58 | 1,676,373 | +0.08(+0.12%) |
May 23, 2013 | 64.22 | 64.76 | 63.93 | 64.50 | 2,603,683 | -0.21(-0.32%) |
May 22, 2013 | 64.54 | 65.13 | 64.32 | 64.71 | 4,416,895 | +0.11(+0.17%) |
May 21, 2013 | 65.93 | 66.17 | 64.24 | 64.60 | 5,735,005 | -1.48(-2.24%) |
May 20, 2013 | 66.61 | 66.95 | 65.99 | 66.08 | 2,159,632 | -0.73(-1.10%) |
May 17, 2013 | 67.28 | 67.47 | 66.47 | 66.82 | 2,852,915 | -0.29(-0.43%) |
May 16, 2013 | 67.66 | 67.73 | 66.91 | 67.10 | 2,168,259 | -0.70(-1.04%) |
May 15, 2013 | 67.70 | 67.90 | 67.22 | 67.80 | 2,185,598 | +0.99(+1.48%) |
May 13, 2013 | 66.67 | 67.08 | 66.58 | 66.82 | 1,145,206 | +0.01(+0.01%) |
May 10, 2013 | 66.86 | 66.96 | 66.43 | 66.81 | 1,468,566 | +0.02(+0.03%) |
May 09, 2013 | 67.42 | 67.51 | 66.61 | 66.78 | 2,138,386 | -0.63(-0.94%) |
May 08, 2013 | 66.52 | 67.43 | 66.44 | 67.42 | 3,353,348 | +0.97(+1.46%) |
May 07, 2013 | 66.60 | 66.61 | 66.05 | 66.44 | 1,529,556 | +0.55(+0.83%) |
May 06, 2013 | 65.94 | 66.09 | 65.59 | 65.90 | 2,018,692 | -0.08(-0.12%) |
May 03, 2013 | 65.70 | 66.12 | 65.68 | 65.97 | 2,149,108 | +0.76(+1.17%) |
May 02, 2013 | 64.97 | 65.28 | 64.88 | 65.21 | 1,744,880 | +0.25(+0.38%) |
May 01, 2013 | 66.01 | 66.04 | 64.87 | 64.96 | 2,358,258 | -1.01(-1.53%) |
Apr 30, 2013 | 65.86 | 66.15 | 65.69 | 65.97 | 2,168,492 | -0.05(-0.08%) |
Apr 29, 2013 | 65.81 | 66.12 | 65.46 | 66.03 | 2,751,093 | +0.25(+0.39%) |
Apr 26, 2013 | 65.83 | 66.05 | 65.77 | 65.77 | 2,138,834 | -0.09(-0.14%) |
Apr 25, 2013 | 66.39 | 66.43 | 65.71 | 65.87 | 2,767,392 | -0.46(-0.69%) |
Apr 24, 2013 | 66.71 | 66.92 | 66.10 | 66.32 | 2,632,700 | -0.38(-0.57%) |
Apr 23, 2013 | 67.52 | 68.75 | 66.24 | 66.70 | 4,460,776 | +1.37(+2.09%) |
Apr 22, 2013 | 65.50 | 65.68 | 64.85 | 65.33 | 3,592,939 | -0.18(-0.27%) |
Apr 19, 2013 | 65.14 | 65.61 | 65.07 | 65.51 | 2,790,102 | +0.55(+0.84%) |
Apr 18, 2013 | 65.99 | 66.20 | 64.68 | 64.96 | 2,477,363 | -0.75(-1.14%) |
Apr 17, 2013 | 66.48 | 66.55 | 65.50 | 65.71 | 2,777,906 | -1.14(-1.71%) |
Apr 16, 2013 | 65.72 | 66.89 | 65.46 | 66.85 | 2,897,425 | +1.42(+2.17%) |
Apr 15, 2013 | 66.58 | 66.90 | 65.43 | 65.43 | 2,982,262 | -1.20(-1.80%) |
Apr 12, 2013 | 66.36 | 66.75 | 66.13 | 66.63 | 1,529,381 | +0.15(+0.23%) |
Apr 11, 2013 | 65.65 | 66.53 | 65.65 | 66.48 | 2,908,561 | +0.97(+1.47%) |
Apr 10, 2013 | 65.88 | 66.13 | 65.38 | 65.51 | 2,105,446 | -0.36(-0.54%) |
Apr 09, 2013 | 65.63 | 66.12 | 65.39 | 65.87 | 1,801,524 | +0.42(+0.64%) |
Apr 08, 2013 | 65.12 | 65.49 | 64.87 | 65.45 | 1,451,337 | +0.25(+0.38%) |
Apr 05, 2013 | 64.71 | 65.26 | 64.37 | 65.20 | 2,475,847 | +0.05(+0.08%) |
Apr 04, 2013 | 64.82 | 65.36 | 64.77 | 65.15 | 1,769,560 | +0.48(+0.74%) |
Apr 03, 2013 | 65.38 | 65.44 | 64.63 | 64.67 | 2,168,299 | -0.53(-0.82%) |
Apr 02, 2013 | 64.96 | 65.36 | 64.96 | 65.20 | 1,554,640 | +0.36(+0.55%) |
Apr 01, 2013 | 65.17 | 65.44 | 64.69 | 64.85 | 1,691,830 | -0.19(-0.29%) |
Mar 28, 2013 | 64.44 | 65.10 | 64.44 | 65.03 | 1,699,583 | +0.63(+0.98%) |
Mar 27, 2013 | 64.19 | 64.57 | 63.78 | 64.40 | 2,596,661 | +0.01(+0.01%) |
Mar 26, 2013 | 64.61 | 64.93 | 64.26 | 64.39 | 2,634,316 | -0.01(-0.01%) |
Mar 25, 2013 | 64.91 | 64.97 | 64.07 | 64.40 | 2,886,582 | -0.25(-0.38%) |
Mar 22, 2013 | 65.17 | 65.17 | 64.44 | 64.65 | 3,081,029 | -0.05(-0.07%) |
Mar 21, 2013 | 64.52 | 64.95 | 64.42 | 64.69 | 2,391,009 | -0.07(-0.11%) |
Mar 20, 2013 | 64.58 | 64.96 | 64.40 | 64.76 | 2,513,647 | +0.50(+0.78%) |
Mar 19, 2013 | 63.91 | 64.43 | 63.85 | 64.26 | 2,592,499 | +0.51(+0.80%) |
Mar 18, 2013 | 63.23 | 64.20 | 63.23 | 63.75 | 2,584,253 | +0.19(+0.30%) |
Mar 15, 2013 | 63.83 | 64.23 | 63.31 | 63.56 | 6,157,930 | -0.06(-0.10%) |
Mar 14, 2013 | 63.53 | 64.03 | 63.32 | 63.62 | 2,701,707 | +0.19(+0.29%) |
Mar 13, 2013 | 63.16 | 63.55 | 63.12 | 63.43 | 1,844,172 | +0.29(+0.46%) |
Mar 12, 2013 | 63.00 | 63.29 | 62.93 | 63.14 | 1,601,722 | -0.01(-0.01%) |
Mar 11, 2013 | 63.02 | 63.19 | 62.71 | 63.15 | 1,698,475 | +0.08(+0.12%) |
Mar 08, 2013 | 63.09 | 63.38 | 62.75 | 63.07 | 1,810,067 | +0.35(+0.55%) |
Mar 07, 2013 | 62.65 | 62.91 | 62.49 | 62.72 | 1,479,808 | +0.10(+0.16%) |
Mar 06, 2013 | 63.04 | 63.25 | 62.49 | 62.62 | 1,654,869 | +0.05(+0.09%) |
Mar 05, 2013 | 62.05 | 62.98 | 61.88 | 62.57 | 2,708,839 | +0.72(+1.17%) |
Mar 04, 2013 | 61.95 | 61.95 | 61.44 | 61.85 | 1,954,960 | -0.13(-0.21%) |