Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.80 | 65.87 | 64.45 | 64.45 | 8,444,926 | -0.37(-0.56%) |
May 30, 2013 | 64.71 | 65.46 | 64.63 | 64.81 | 6,364,103 | +0.26(+0.41%) |
May 29, 2013 | 64.52 | 65.25 | 64.17 | 64.55 | 6,671,667 | -0.28(-0.43%) |
May 28, 2013 | 64.62 | 65.65 | 64.60 | 64.83 | 8,624,447 | +0.76(+1.18%) |
May 24, 2013 | 63.07 | 64.14 | 62.97 | 64.07 | 6,536,393 | +0.49(+0.78%) |
May 23, 2013 | 62.89 | 63.83 | 62.66 | 63.58 | 9,380,522 | +0.21(+0.34%) |
May 22, 2013 | 64.21 | 65.55 | 63.23 | 63.37 | 14,623,974 | -0.57(-0.89%) |
May 21, 2013 | 63.39 | 64.23 | 63.33 | 63.94 | 6,027,447 | +0.60(+0.95%) |
May 20, 2013 | 62.40 | 63.45 | 62.33 | 63.33 | 6,279,688 | +0.92(+1.47%) |
May 17, 2013 | 61.53 | 62.46 | 61.51 | 62.41 | 5,717,297 | +0.93(+1.51%) |
May 16, 2013 | 61.81 | 62.10 | 61.40 | 61.48 | 4,536,375 | -0.47(-0.76%) |
May 15, 2013 | 60.72 | 62.17 | 60.72 | 61.95 | 6,127,873 | +2.55(+4.28%) |
May 13, 2013 | 59.66 | 59.77 | 59.02 | 59.41 | 6,037,581 | -0.25(-0.41%) |
May 10, 2013 | 59.72 | 59.80 | 59.29 | 59.65 | 4,162,289 | -0.11(-0.19%) |
May 09, 2013 | 59.80 | 60.02 | 59.34 | 59.77 | 4,411,040 | -0.09(-0.14%) |
May 08, 2013 | 59.52 | 59.94 | 59.22 | 59.85 | 4,214,438 | +0.06(+0.10%) |
May 07, 2013 | 59.65 | 59.98 | 59.55 | 59.79 | 5,139,502 | +0.15(+0.26%) |
May 06, 2013 | 59.77 | 60.08 | 59.54 | 59.64 | 5,504,037 | -0.14(-0.24%) |
May 03, 2013 | 59.52 | 60.03 | 59.06 | 59.78 | 8,208,523 | +0.72(+1.23%) |
May 02, 2013 | 58.25 | 59.14 | 58.20 | 59.06 | 4,200,753 | +0.94(+1.61%) |
May 01, 2013 | 58.10 | 58.61 | 58.02 | 58.12 | 4,425,601 | -0.11(-0.19%) |
Apr 30, 2013 | 57.78 | 58.29 | 57.54 | 58.23 | 5,505,868 | +0.66(+1.15%) |
Apr 29, 2013 | 57.89 | 58.05 | 57.55 | 57.57 | 3,444,240 | -0.10(-0.18%) |
Apr 26, 2013 | 57.99 | 57.99 | 57.52 | 57.67 | 5,116,985 | -0.32(-0.56%) |
Apr 25, 2013 | 57.67 | 58.78 | 57.58 | 57.99 | 6,853,740 | +0.60(+1.05%) |
Apr 24, 2013 | 57.38 | 57.56 | 57.07 | 57.39 | 4,790,336 | -0.03(-0.04%) |
Apr 23, 2013 | 56.87 | 57.49 | 56.73 | 57.42 | 5,615,393 | +0.67(+1.19%) |
Apr 22, 2013 | 57.13 | 57.25 | 56.39 | 56.74 | 6,803,684 | -0.49(-0.86%) |
Apr 19, 2013 | 55.61 | 57.25 | 55.61 | 57.24 | 9,940,755 | +1.87(+3.38%) |
Apr 18, 2013 | 54.51 | 56.09 | 54.17 | 55.36 | 12,285,429 | +0.77(+1.42%) |
Apr 17, 2013 | 54.58 | 54.74 | 53.99 | 54.59 | 8,134,888 | -0.39(-0.71%) |
Apr 16, 2013 | 54.90 | 55.37 | 54.71 | 54.98 | 7,282,491 | +0.42(+0.76%) |
Apr 15, 2013 | 55.78 | 55.84 | 54.56 | 54.56 | 8,233,341 | -1.34(-2.41%) |
Apr 12, 2013 | 55.72 | 56.05 | 55.48 | 55.91 | 4,661,382 | -0.05(-0.09%) |
Apr 11, 2013 | 55.73 | 56.12 | 55.50 | 55.96 | 7,468,798 | +0.29(+0.52%) |
Apr 10, 2013 | 55.71 | 55.82 | 55.64 | 55.67 | 9,262,854 | +0.15(+0.28%) |
Apr 09, 2013 | 55.88 | 55.91 | 55.46 | 55.52 | 5,735,522 | -0.32(-0.58%) |
Apr 08, 2013 | 55.76 | 55.99 | 55.44 | 55.84 | 5,477,016 | +0.26(+0.46%) |
Apr 05, 2013 | 55.99 | 56.01 | 55.13 | 55.59 | 8,103,810 | -1.22(-2.14%) |
Apr 04, 2013 | 56.54 | 57.00 | 56.44 | 56.80 | 4,268,974 | +0.41(+0.72%) |
Apr 03, 2013 | 57.59 | 57.62 | 56.22 | 56.39 | 5,993,678 | -1.01(-1.76%) |
Apr 02, 2013 | 57.19 | 57.51 | 56.95 | 57.41 | 4,620,834 | +0.32(+0.56%) |
Apr 01, 2013 | 57.22 | 57.50 | 56.87 | 57.08 | 3,549,625 | -0.17(-0.30%) |
Mar 28, 2013 | 57.13 | 57.27 | 56.86 | 57.25 | 5,131,856 | +0.26(+0.46%) |
Mar 27, 2013 | 56.52 | 57.08 | 56.52 | 56.99 | 3,422,887 | -0.02(-0.03%) |
Mar 26, 2013 | 56.35 | 57.07 | 56.33 | 57.01 | 5,061,220 | +0.91(+1.62%) |
Mar 25, 2013 | 56.52 | 56.67 | 55.86 | 56.10 | 7,775,594 | -0.10(-0.18%) |
Mar 22, 2013 | 55.67 | 56.31 | 55.62 | 56.20 | 4,549,016 | +0.69(+1.24%) |
Mar 21, 2013 | 55.87 | 56.01 | 55.38 | 55.51 | 4,241,807 | -0.50(-0.89%) |
Mar 20, 2013 | 55.55 | 56.13 | 55.55 | 56.02 | 4,875,321 | +0.74(+1.34%) |
Mar 19, 2013 | 56.01 | 56.13 | 55.00 | 55.28 | 5,404,991 | -0.55(-0.99%) |
Mar 18, 2013 | 55.22 | 56.13 | 54.96 | 55.83 | 5,750,230 | -0.26(-0.47%) |
Mar 15, 2013 | 55.71 | 56.38 | 55.46 | 56.09 | 12,099,474 | +0.60(+1.09%) |
Mar 14, 2013 | 55.52 | 55.80 | 55.41 | 55.49 | 4,430,268 | +0.07(+0.12%) |
Mar 13, 2013 | 55.37 | 55.68 | 55.27 | 55.42 | 4,953,135 | +0.01(+0.02%) |
Mar 12, 2013 | 55.70 | 55.84 | 55.22 | 55.41 | 6,249,868 | -0.18(-0.32%) |
Mar 11, 2013 | 54.94 | 55.69 | 54.92 | 55.59 | 6,253,733 | +0.68(+1.24%) |
Mar 08, 2013 | 54.88 | 54.96 | 54.04 | 54.91 | 6,845,633 | +0.12(+0.22%) |
Mar 07, 2013 | 54.94 | 55.06 | 54.44 | 54.79 | 5,239,055 | -0.08(-0.14%) |
Mar 06, 2013 | 54.67 | 55.12 | 54.62 | 54.87 | 6,811,319 | +0.45(+0.83%) |
Mar 05, 2013 | 53.69 | 54.67 | 53.52 | 54.42 | 8,622,155 | +1.04(+1.96%) |
Mar 04, 2013 | 52.81 | 53.47 | 52.65 | 53.38 | 5,523,919 | +0.44(+0.83%) |