Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.07 | 70.10 | 69.10 | 69.10 | 35,538 | -1.18(-1.68%) |
May 30, 2013 | 70.40 | 70.71 | 70.28 | 70.28 | 32,399 | -0.06(-0.09%) |
May 29, 2013 | 71.15 | 71.15 | 70.23 | 70.34 | 88,632 | -1.11(-1.55%) |
May 28, 2013 | 71.80 | 72.00 | 71.15 | 71.45 | 18,465 | +0.50(+0.70%) |
May 24, 2013 | 70.76 | 71.07 | 70.52 | 70.95 | 11,072 | +0.24(+0.34%) |
May 23, 2013 | 70.20 | 70.84 | 70.20 | 70.71 | 15,110 | -0.21(-0.29%) |
May 22, 2013 | 71.27 | 72.07 | 70.75 | 70.92 | 20,351 | -0.32(-0.46%) |
May 21, 2013 | 71.35 | 71.48 | 70.94 | 71.24 | 32,561 | -0.11(-0.16%) |
May 20, 2013 | 71.88 | 71.88 | 71.30 | 71.35 | 34,132 | -0.51(-0.71%) |
May 17, 2013 | 71.55 | 71.92 | 71.44 | 71.86 | 192,320 | +0.36(+0.50%) |
May 16, 2013 | 71.83 | 72.00 | 71.41 | 71.50 | 23,612 | -0.32(-0.45%) |
May 15, 2013 | 71.14 | 72.00 | 71.14 | 71.83 | 20,325 | +1.43(+2.02%) |
May 13, 2013 | 70.17 | 70.58 | 70.17 | 70.40 | 51,440 | +0.09(+0.12%) |
May 10, 2013 | 69.99 | 70.35 | 69.99 | 70.32 | 49,724 | +0.44(+0.63%) |
May 09, 2013 | 70.36 | 70.41 | 69.87 | 69.87 | 9,211 | -0.40(-0.57%) |
May 08, 2013 | 70.13 | 70.28 | 69.96 | 70.28 | 15,734 | +0.15(+0.21%) |
May 07, 2013 | 69.65 | 70.13 | 69.65 | 70.13 | 26,992 | +0.62(+0.89%) |
May 06, 2013 | 70.09 | 70.09 | 69.39 | 69.51 | 22,228 | -0.32(-0.46%) |
May 03, 2013 | 69.93 | 69.96 | 69.73 | 69.83 | 29,807 | +0.62(+0.89%) |
May 02, 2013 | 69.00 | 69.41 | 68.95 | 69.22 | 55,780 | +0.32(+0.46%) |
May 01, 2013 | 69.69 | 69.69 | 68.82 | 68.90 | 34,120 | -0.39(-0.56%) |
Apr 30, 2013 | 69.31 | 69.35 | 68.98 | 69.29 | 27,769 | +0.05(+0.07%) |
Apr 29, 2013 | 69.11 | 69.38 | 69.01 | 69.24 | 397,222 | +0.32(+0.46%) |
Apr 26, 2013 | 69.07 | 69.01 | 68.80 | 68.92 | 12,265 | -0.09(-0.13%) |
Apr 25, 2013 | 68.67 | 69.15 | 68.67 | 69.01 | 57,090 | +0.65(+0.95%) |
Apr 24, 2013 | 69.11 | 69.12 | 68.36 | 68.36 | 26,451 | -0.93(-1.34%) |
Apr 23, 2013 | 68.80 | 69.29 | 68.80 | 69.29 | 78,827 | +0.76(+1.11%) |
Apr 22, 2013 | 68.28 | 68.60 | 67.90 | 68.53 | 71,946 | +0.25(+0.36%) |
Apr 19, 2013 | 67.47 | 68.29 | 67.47 | 68.28 | 20,397 | +1.04(+1.54%) |
Apr 18, 2013 | 67.55 | 67.63 | 67.17 | 67.24 | 31,577 | -0.15(-0.22%) |
Apr 17, 2013 | 67.89 | 67.89 | 67.23 | 67.39 | 16,364 | -0.81(-1.18%) |
Apr 16, 2013 | 67.55 | 68.21 | 67.40 | 68.20 | 102,742 | +1.32(+1.98%) |
Apr 15, 2013 | 68.41 | 68.41 | 66.88 | 66.88 | 11,369 | -1.48(-2.17%) |
Apr 12, 2013 | 68.29 | 68.36 | 68.07 | 68.36 | 25,264 | +0.03(+0.05%) |
Apr 11, 2013 | 67.93 | 68.51 | 67.93 | 68.33 | 31,281 | +0.41(+0.61%) |
Apr 10, 2013 | 67.38 | 67.93 | 67.33 | 67.92 | 37,772 | +0.78(+1.16%) |
Apr 09, 2013 | 67.39 | 67.39 | 67.01 | 67.14 | 18,200 | -0.17(-0.26%) |
Apr 08, 2013 | 66.88 | 67.32 | 66.49 | 67.32 | 29,813 | +0.73(+1.09%) |
Apr 05, 2013 | 66.49 | 66.67 | 66.23 | 66.59 | 31,550 | -0.54(-0.80%) |
Apr 04, 2013 | 66.84 | 67.21 | 66.84 | 67.13 | 34,098 | +0.27(+0.40%) |
Apr 03, 2013 | 67.61 | 67.66 | 66.67 | 66.86 | 23,496 | -0.74(-1.10%) |
Apr 02, 2013 | 67.88 | 67.88 | 67.35 | 67.60 | 107,465 | +0.52(+0.78%) |
Apr 01, 2013 | 67.74 | 67.79 | 66.96 | 67.08 | 128,490 | -0.26(-0.39%) |
Mar 28, 2013 | 67.05 | 67.36 | 66.84 | 67.34 | 25,055 | +0.36(+0.54%) |
Mar 27, 2013 | 66.92 | 66.99 | 66.62 | 66.97 | 26,097 | -0.13(-0.19%) |
Mar 26, 2013 | 66.58 | 67.10 | 66.58 | 67.10 | 18,517 | +0.71(+1.07%) |
Mar 25, 2013 | 66.67 | 67.55 | 66.23 | 66.39 | 14,955 | -0.01(-0.02%) |
Mar 22, 2013 | 66.20 | 66.61 | 66.20 | 66.40 | 13,504 | +0.41(+0.62%) |
Mar 21, 2013 | 66.43 | 66.43 | 65.98 | 65.99 | 61,997 | -0.38(-0.57%) |
Mar 20, 2013 | 65.85 | 66.40 | 65.83 | 66.37 | 10,909 | +0.76(+1.15%) |
Mar 19, 2013 | 65.58 | 65.72 | 65.32 | 65.61 | 18,601 | +0.15(+0.23%) |
Mar 18, 2013 | 65.63 | 65.66 | 65.16 | 65.46 | 21,321 | -0.33(-0.51%) |
Mar 15, 2013 | 66.26 | 66.26 | 65.68 | 65.80 | 29,626 | -0.28(-0.43%) |
Mar 14, 2013 | 65.82 | 66.08 | 65.81 | 66.08 | 27,122 | +0.33(+0.50%) |
Mar 13, 2013 | 65.88 | 66.00 | 65.50 | 65.75 | 21,595 | +0.13(+0.19%) |
Mar 12, 2013 | 65.72 | 65.74 | 65.50 | 65.62 | 53,946 | -0.13(-0.19%) |
Mar 11, 2013 | 65.57 | 65.82 | 65.57 | 65.75 | 25,080 | +0.05(+0.07%) |
Mar 08, 2013 | 65.72 | 65.73 | 65.37 | 65.70 | 28,181 | +0.20(+0.30%) |
Mar 07, 2013 | 65.50 | 65.57 | 65.42 | 65.50 | 11,442 | +0.01(+0.01%) |
Mar 06, 2013 | 65.48 | 65.58 | 65.36 | 65.50 | 78,247 | +0.13(+0.19%) |
Mar 05, 2013 | 65.20 | 65.51 | 65.20 | 65.37 | 59,847 | +0.35(+0.55%) |
Mar 04, 2013 | 64.56 | 65.01 | 64.53 | 65.01 | 29,792 | +0.38(+0.59%) |