Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.92 | 69.45 | 68.80 | 68.97 | 9,966 | -0.93(-1.33%) |
May 30, 2013 | 69.99 | 69.99 | 69.15 | 69.90 | 14,957 | -1.85(-2.58%) |
May 29, 2013 | 71.35 | 71.85 | 71.35 | 71.75 | 6,714 | -0.60(-0.83%) |
May 28, 2013 | 72.62 | 72.62 | 72.15 | 72.35 | 5,167 | +1.80(+2.55%) |
May 24, 2013 | 70.27 | 71.30 | 70.27 | 70.55 | 14,826 | +0.38(+0.54%) |
May 23, 2013 | 69.95 | 70.17 | 68.71 | 70.17 | 7,462 | -4.26(-5.72%) |
May 22, 2013 | 75.47 | 75.47 | 74.31 | 74.43 | 11,303 | -0.65(-0.87%) |
May 21, 2013 | 74.82 | 75.39 | 74.82 | 75.08 | 11,373 | -0.86(-1.13%) |
May 20, 2013 | 75.87 | 76.32 | 75.87 | 75.94 | 8,033 | -0.86(-1.12%) |
May 17, 2013 | 76.79 | 77.01 | 76.70 | 76.80 | 3,261 | +0.47(+0.62%) |
May 16, 2013 | 76.51 | 76.52 | 76.33 | 76.33 | 9,380 | -3.05(-3.84%) |
May 15, 2013 | 79.33 | 79.68 | 79.32 | 79.38 | 5,337 | +3.33(+4.38%) |
May 13, 2013 | 76.31 | 76.31 | 75.86 | 76.05 | 9,153 | +0.09(+0.12%) |
May 10, 2013 | 75.68 | 76.25 | 75.36 | 75.96 | 112,773 | +1.58(+2.12%) |
May 09, 2013 | 74.62 | 74.62 | 74.21 | 74.38 | 5,154 | -2.23(-2.91%) |
May 08, 2013 | 76.39 | 76.70 | 76.36 | 76.61 | 6,884 | +0.35(+0.46%) |
May 07, 2013 | 76.14 | 76.39 | 76.14 | 76.26 | 45,478 | +0.89(+1.18%) |
May 06, 2013 | 75.21 | 75.61 | 75.11 | 75.37 | 11,180 | -0.14(-0.19%) |
May 03, 2013 | 75.51 | 76.01 | 75.50 | 75.51 | 20,948 | -0.02(-0.03%) |
May 02, 2013 | 75.49 | 75.74 | 75.46 | 75.53 | 10,137 | -0.82(-1.07%) |
May 01, 2013 | 76.48 | 76.87 | 76.35 | 76.35 | 5,269 | -0.15(-0.20%) |
Apr 30, 2013 | 76.28 | 76.60 | 76.28 | 76.50 | 7,361 | +1.15(+1.53%) |
Apr 29, 2013 | 75.25 | 75.57 | 75.20 | 75.35 | 3,540 | +0.25(+0.33%) |
Apr 26, 2013 | 75.49 | 76.41 | 75.10 | 75.10 | 8,309 | -1.31(-1.71%) |
Apr 25, 2013 | 75.81 | 76.43 | 75.81 | 76.41 | 8,531 | +0.36(+0.47%) |
Apr 24, 2013 | 75.44 | 76.05 | 75.44 | 76.05 | 18,252 | -1.10(-1.43%) |
Apr 23, 2013 | 77.52 | 77.52 | 76.77 | 77.15 | 11,068 | -0.65(-0.84%) |
Apr 22, 2013 | 77.38 | 78.00 | 77.38 | 77.80 | 17,623 | +1.89(+2.49%) |
Apr 19, 2013 | 75.59 | 75.91 | 75.55 | 75.91 | 15,189 | +0.42(+0.56%) |
Apr 18, 2013 | 75.20 | 75.51 | 75.20 | 75.49 | 8,421 | +0.74(+0.99%) |
Apr 17, 2013 | 74.65 | 75.13 | 74.50 | 74.75 | 15,088 | +0.39(+0.52%) |
Apr 16, 2013 | 74.10 | 74.69 | 74.10 | 74.36 | 5,819 | +0.65(+0.88%) |
Apr 15, 2013 | 73.50 | 73.75 | 73.13 | 73.71 | 5,878 | +0.57(+0.78%) |
Apr 12, 2013 | 73.20 | 73.20 | 72.77 | 73.14 | 8,701 | -2.62(-3.46%) |
Apr 11, 2013 | 76.08 | 76.08 | 75.65 | 75.76 | 18,581 | +2.51(+3.43%) |
Apr 10, 2013 | 72.68 | 73.30 | 72.50 | 73.25 | 22,009 | +2.29(+3.23%) |
Apr 09, 2013 | 70.84 | 71.13 | 70.70 | 70.96 | 15,841 | +0.94(+1.34%) |
Apr 08, 2013 | 69.92 | 70.03 | 69.74 | 70.02 | 25,992 | -0.58(-0.82%) |
Apr 05, 2013 | 69.84 | 71.84 | 69.54 | 70.60 | 112,111 | +5.37(+8.23%) |
Apr 04, 2013 | 64.95 | 65.50 | 64.86 | 65.23 | 92,857 | +1.43(+2.24%) |
Apr 03, 2013 | 63.91 | 64.00 | 63.25 | 63.80 | 8,653 | -0.57(-0.89%) |
Apr 02, 2013 | 64.20 | 64.85 | 64.20 | 64.37 | 16,976 | +1.17(+1.85%) |
Apr 01, 2013 | 63.10 | 63.40 | 63.01 | 63.20 | 8,198 | -2.84(-4.30%) |
Mar 28, 2013 | 65.83 | 66.30 | 65.82 | 66.04 | 20,829 | +0.97(+1.49%) |
Mar 27, 2013 | 65.21 | 65.27 | 64.87 | 65.07 | 10,511 | +0.91(+1.42%) |
Mar 26, 2013 | 64.25 | 64.35 | 64.15 | 64.16 | 11,106 | +0.48(+0.75%) |
Mar 25, 2013 | 63.85 | 64.00 | 63.68 | 63.68 | 19,427 | +1.11(+1.77%) |
Mar 22, 2013 | 62.45 | 63.04 | 62.45 | 62.57 | 32,850 | -1.84(-2.86%) |
Mar 21, 2013 | 64.32 | 64.50 | 63.44 | 64.41 | 74,053 | +2.39(+3.85%) |
Mar 20, 2013 | 61.95 | 62.09 | 61.78 | 62.02 | 22,467 | +0.02(+0.03%) |
Mar 19, 2013 | 61.75 | 62.00 | 61.60 | 62.00 | 22,373 | +0.17(+0.27%) |
Mar 18, 2013 | 61.45 | 61.90 | 61.45 | 61.83 | 145,548 | +0.53(+0.86%) |
Mar 15, 2013 | 61.30 | 61.45 | 61.18 | 61.30 | 198,480 | +1.20(+2.00%) |
Mar 14, 2013 | 59.94 | 60.10 | 59.94 | 60.10 | 8,767 | -0.40(-0.66%) |
Mar 13, 2013 | 60.33 | 60.50 | 60.23 | 60.50 | 5,685 | -1.00(-1.63%) |
Mar 12, 2013 | 61.52 | 61.52 | 61.33 | 61.50 | 13,952 | -0.16(-0.26%) |
Mar 11, 2013 | 61.92 | 61.92 | 61.66 | 61.66 | 7,813 | +0.07(+0.11%) |
Mar 08, 2013 | 61.00 | 61.64 | 61.00 | 61.59 | 16,729 | -0.16(-0.26%) |
Mar 07, 2013 | 61.59 | 61.95 | 61.59 | 61.75 | 10,087 | -1.46(-2.31%) |
Mar 06, 2013 | 63.00 | 63.48 | 62.94 | 63.21 | 12,014 | +2.76(+4.57%) |
Mar 05, 2013 | 60.25 | 60.95 | 60.25 | 60.45 | 44,875 | +0.50(+0.83%) |
Mar 04, 2013 | 59.58 | 60.00 | 59.58 | 59.95 | 12,070 | +0.89(+1.51%) |