Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.84 | 64.07 | 62.72 | 62.72 | 17,857,680 | -1.35(-2.10%) |
May 30, 2013 | 63.86 | 64.31 | 63.84 | 64.07 | 10,469,551 | +0.25(+0.40%) |
May 29, 2013 | 64.89 | 64.94 | 63.44 | 63.82 | 15,933,047 | -1.46(-2.24%) |
May 28, 2013 | 65.23 | 65.79 | 65.03 | 65.28 | 11,247,298 | +0.59(+0.91%) |
May 24, 2013 | 64.68 | 64.85 | 64.45 | 64.69 | 13,944,062 | -0.29(-0.45%) |
May 23, 2013 | 64.91 | 65.55 | 64.83 | 64.98 | 19,358,130 | -0.44(-0.67%) |
May 22, 2013 | 65.60 | 66.55 | 65.23 | 65.42 | 18,696,032 | -0.10(-0.15%) |
May 21, 2013 | 65.04 | 65.56 | 64.93 | 65.52 | 13,656,134 | +0.43(+0.66%) |
May 20, 2013 | 65.16 | 65.23 | 64.94 | 65.09 | 9,783,849 | -0.06(-0.09%) |
May 17, 2013 | 64.69 | 65.23 | 64.65 | 65.15 | 15,467,892 | +0.47(+0.73%) |
May 16, 2013 | 64.59 | 64.91 | 64.39 | 64.67 | 12,766,974 | -0.14(-0.22%) |
May 15, 2013 | 64.30 | 64.99 | 64.30 | 64.82 | 18,178,920 | +1.32(+2.09%) |
May 13, 2013 | 63.28 | 63.65 | 63.19 | 63.49 | 8,966,673 | +0.07(+0.11%) |
May 10, 2013 | 63.08 | 63.42 | 63.00 | 63.42 | 10,270,011 | +0.45(+0.72%) |
May 09, 2013 | 63.20 | 63.37 | 62.84 | 62.97 | 11,276,530 | -0.23(-0.36%) |
May 08, 2013 | 63.22 | 63.31 | 62.81 | 63.20 | 10,858,712 | -0.05(-0.08%) |
May 07, 2013 | 62.77 | 63.28 | 62.59 | 63.25 | 12,254,982 | +0.63(+1.00%) |
May 06, 2013 | 63.44 | 63.44 | 62.53 | 62.63 | 11,919,978 | -0.79(-1.25%) |
May 03, 2013 | 63.29 | 63.53 | 62.98 | 63.42 | 12,462,310 | +0.44(+0.69%) |
May 02, 2013 | 62.45 | 63.02 | 62.25 | 62.98 | 11,723,135 | +0.69(+1.10%) |
May 01, 2013 | 62.49 | 62.96 | 62.03 | 62.29 | 16,648,727 | -0.74(-1.17%) |
Apr 30, 2013 | 63.15 | 63.38 | 62.78 | 63.03 | 16,359,137 | -0.26(-0.41%) |
Apr 29, 2013 | 62.88 | 63.52 | 62.80 | 63.29 | 10,870,972 | +0.34(+0.54%) |
Apr 26, 2013 | 63.08 | 63.10 | 62.76 | 62.95 | 9,175,541 | -0.07(-0.12%) |
Apr 25, 2013 | 62.52 | 63.19 | 62.37 | 63.03 | 11,749,364 | +0.61(+0.98%) |
Apr 24, 2013 | 63.37 | 63.41 | 62.33 | 62.41 | 12,819,277 | -0.78(-1.24%) |
Apr 23, 2013 | 62.86 | 63.37 | 62.12 | 63.20 | 12,145,393 | +0.46(+0.73%) |
Apr 22, 2013 | 62.56 | 62.81 | 62.27 | 62.74 | 9,431,761 | +0.25(+0.40%) |
Apr 19, 2013 | 61.76 | 62.54 | 61.73 | 62.49 | 14,586,555 | +0.97(+1.58%) |
Apr 18, 2013 | 62.09 | 62.35 | 61.41 | 61.52 | 13,415,219 | -0.53(-0.86%) |
Apr 17, 2013 | 61.65 | 62.44 | 61.60 | 62.05 | 18,515,346 | +0.34(+0.55%) |
Apr 16, 2013 | 60.89 | 61.78 | 60.70 | 61.71 | 17,062,778 | +1.28(+2.12%) |
Apr 15, 2013 | 61.18 | 61.45 | 60.43 | 60.43 | 16,725,003 | -0.76(-1.24%) |
Apr 12, 2013 | 60.83 | 61.19 | 60.77 | 61.19 | 9,450,268 | +0.31(+0.51%) |
Apr 11, 2013 | 60.75 | 61.35 | 60.70 | 60.88 | 13,362,829 | +0.22(+0.37%) |
Apr 10, 2013 | 60.52 | 60.79 | 60.45 | 60.66 | 10,253,492 | +0.37(+0.61%) |
Apr 09, 2013 | 60.10 | 60.46 | 60.08 | 60.29 | 12,277,760 | +0.30(+0.51%) |
Apr 08, 2013 | 60.07 | 60.19 | 59.39 | 59.99 | 21,401,924 | -0.69(-1.13%) |
Apr 05, 2013 | 60.49 | 60.73 | 60.36 | 60.67 | 11,603,616 | -0.27(-0.45%) |
Apr 04, 2013 | 60.79 | 61.18 | 60.59 | 60.95 | 13,931,686 | +0.25(+0.41%) |
Apr 03, 2013 | 61.19 | 61.35 | 60.33 | 60.70 | 16,572,335 | -0.46(-0.75%) |
Apr 02, 2013 | 60.64 | 61.15 | 60.57 | 61.15 | 13,984,144 | +0.56(+0.93%) |
Apr 01, 2013 | 60.19 | 60.62 | 60.11 | 60.59 | 9,976,937 | +0.30(+0.49%) |
Mar 28, 2013 | 60.18 | 60.34 | 59.87 | 60.30 | 15,326,721 | +0.19(+0.32%) |
Mar 27, 2013 | 59.58 | 60.16 | 59.36 | 60.10 | 14,472,035 | +0.31(+0.52%) |
Mar 26, 2013 | 59.11 | 59.82 | 59.05 | 59.79 | 17,148,958 | +0.87(+1.47%) |
Mar 25, 2013 | 59.04 | 59.12 | 58.77 | 58.93 | 13,002,942 | -0.04(-0.08%) |
Mar 22, 2013 | 58.51 | 58.97 | 58.44 | 58.97 | 9,300,615 | +0.54(+0.92%) |
Mar 21, 2013 | 58.51 | 58.80 | 58.26 | 58.43 | 11,407,449 | -0.33(-0.55%) |
Mar 20, 2013 | 58.56 | 58.88 | 58.55 | 58.76 | 10,818,916 | +0.44(+0.75%) |
Mar 19, 2013 | 58.41 | 58.49 | 58.06 | 58.32 | 9,594,449 | +0.04(+0.06%) |
Mar 18, 2013 | 58.22 | 58.57 | 58.20 | 58.28 | 10,824,561 | -0.28(-0.48%) |
Mar 15, 2013 | 58.14 | 58.60 | 58.14 | 58.57 | 24,747,604 | +0.07(+0.11%) |
Mar 14, 2013 | 58.18 | 58.50 | 58.05 | 58.50 | 13,723,259 | +0.41(+0.70%) |
Mar 13, 2013 | 58.07 | 58.18 | 57.83 | 58.09 | 10,795,169 | -0.01(-0.01%) |
Mar 12, 2013 | 58.06 | 58.20 | 57.84 | 58.10 | 11,886,522 | +0.09(+0.15%) |
Mar 11, 2013 | 57.63 | 58.07 | 57.57 | 58.01 | 11,909,078 | +0.18(+0.32%) |
Mar 08, 2013 | 57.57 | 57.85 | 57.46 | 57.83 | 11,568,205 | +0.33(+0.57%) |
Mar 07, 2013 | 57.41 | 57.66 | 57.38 | 57.50 | 10,812,435 | +0.27(+0.47%) |
Mar 06, 2013 | 57.46 | 57.49 | 57.11 | 57.23 | 11,541,732 | -0.20(-0.35%) |
Mar 05, 2013 | 57.36 | 57.47 | 57.27 | 57.43 | 12,709,282 | +0.34(+0.60%) |
Mar 04, 2013 | 56.75 | 57.15 | 56.75 | 57.09 | 17,075,126 | +0.37(+0.65%) |