Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.76 | 69.78 | 68.79 | 68.79 | 35,698 | -1.17(-1.68%) |
May 30, 2013 | 70.08 | 70.40 | 69.96 | 69.96 | 32,545 | -0.06(-0.09%) |
May 29, 2013 | 70.83 | 70.83 | 69.92 | 70.03 | 89,029 | -1.10(-1.55%) |
May 28, 2013 | 71.48 | 71.67 | 70.83 | 71.13 | 18,548 | +0.50(+0.70%) |
May 24, 2013 | 70.44 | 70.75 | 70.20 | 70.63 | 11,122 | +0.24(+0.34%) |
May 23, 2013 | 69.88 | 70.52 | 69.88 | 70.40 | 15,178 | -0.20(-0.29%) |
May 22, 2013 | 70.95 | 71.75 | 70.44 | 70.60 | 20,442 | -0.32(-0.46%) |
May 21, 2013 | 71.04 | 71.16 | 70.62 | 70.93 | 32,707 | -0.11(-0.16%) |
May 20, 2013 | 71.56 | 71.56 | 70.98 | 71.04 | 34,285 | -0.50(-0.71%) |
May 17, 2013 | 71.23 | 71.60 | 71.12 | 71.54 | 193,183 | +0.35(+0.50%) |
May 16, 2013 | 71.51 | 71.67 | 71.10 | 71.19 | 23,718 | -0.32(-0.45%) |
May 15, 2013 | 70.82 | 71.67 | 70.82 | 71.51 | 20,416 | +1.42(+2.02%) |
May 13, 2013 | 69.85 | 70.27 | 69.85 | 70.09 | 51,670 | +0.09(+0.12%) |
May 10, 2013 | 69.68 | 70.04 | 69.68 | 70.00 | 49,947 | +0.44(+0.63%) |
May 09, 2013 | 70.04 | 70.10 | 69.56 | 69.56 | 9,252 | -0.40(-0.57%) |
May 08, 2013 | 69.81 | 69.96 | 69.65 | 69.96 | 15,805 | +0.15(+0.21%) |
May 07, 2013 | 69.34 | 69.81 | 69.34 | 69.81 | 27,113 | +0.62(+0.89%) |
May 06, 2013 | 69.77 | 69.77 | 69.08 | 69.20 | 22,328 | -0.32(-0.47%) |
May 03, 2013 | 69.61 | 69.65 | 69.42 | 69.52 | 29,941 | +0.61(+0.89%) |
May 02, 2013 | 68.69 | 69.10 | 68.65 | 68.91 | 56,030 | +0.32(+0.46%) |
May 01, 2013 | 69.38 | 69.38 | 68.52 | 68.59 | 34,273 | -0.39(-0.56%) |
Apr 30, 2013 | 69.00 | 69.04 | 68.67 | 68.98 | 27,894 | +0.05(+0.07%) |
Apr 29, 2013 | 68.80 | 69.07 | 68.70 | 68.93 | 399,003 | +0.32(+0.46%) |
Apr 26, 2013 | 68.77 | 68.70 | 68.50 | 68.62 | 12,320 | -0.09(-0.13%) |
Apr 25, 2013 | 68.36 | 68.84 | 68.36 | 68.70 | 57,346 | +0.65(+0.95%) |
Apr 24, 2013 | 68.80 | 68.81 | 68.06 | 68.06 | 26,569 | -0.92(-1.34%) |
Apr 23, 2013 | 68.50 | 68.98 | 68.50 | 68.98 | 79,180 | +0.76(+1.11%) |
Apr 22, 2013 | 67.98 | 68.30 | 67.60 | 68.22 | 72,269 | +0.24(+0.36%) |
Apr 19, 2013 | 67.17 | 67.98 | 67.17 | 67.98 | 20,489 | +1.03(+1.54%) |
Apr 18, 2013 | 67.25 | 67.33 | 66.87 | 66.94 | 31,719 | -0.15(-0.22%) |
Apr 17, 2013 | 67.58 | 67.58 | 66.93 | 67.09 | 16,438 | -0.80(-1.18%) |
Apr 16, 2013 | 67.24 | 67.91 | 67.10 | 67.90 | 103,203 | +1.32(+1.98%) |
Apr 15, 2013 | 68.10 | 68.10 | 66.58 | 66.58 | 11,420 | -1.47(-2.17%) |
Apr 12, 2013 | 67.98 | 68.06 | 67.76 | 68.06 | 25,377 | +0.03(+0.05%) |
Apr 11, 2013 | 67.63 | 68.20 | 67.63 | 68.02 | 31,421 | +0.41(+0.61%) |
Apr 10, 2013 | 67.08 | 67.62 | 67.03 | 67.61 | 37,942 | +0.77(+1.16%) |
Apr 09, 2013 | 67.09 | 67.09 | 66.72 | 66.84 | 18,282 | -0.17(-0.26%) |
Apr 08, 2013 | 66.58 | 67.02 | 66.20 | 67.02 | 29,947 | +0.73(+1.09%) |
Apr 05, 2013 | 66.20 | 66.37 | 65.93 | 66.29 | 31,691 | -0.54(-0.80%) |
Apr 04, 2013 | 66.54 | 66.91 | 66.54 | 66.83 | 34,251 | +0.27(+0.40%) |
Apr 03, 2013 | 67.31 | 67.35 | 66.37 | 66.56 | 23,601 | -0.74(-1.10%) |
Apr 02, 2013 | 67.57 | 67.57 | 67.04 | 67.30 | 107,947 | +0.52(+0.78%) |
Apr 01, 2013 | 67.43 | 67.49 | 66.66 | 66.78 | 129,067 | -0.26(-0.39%) |
Mar 28, 2013 | 66.75 | 67.05 | 66.54 | 67.04 | 25,168 | +0.36(+0.54%) |
Mar 27, 2013 | 66.62 | 66.69 | 66.32 | 66.68 | 26,214 | -0.13(-0.19%) |
Mar 26, 2013 | 66.28 | 66.80 | 66.28 | 66.80 | 18,600 | +0.71(+1.07%) |
Mar 25, 2013 | 66.37 | 67.24 | 65.94 | 66.09 | 15,022 | -0.01(-0.02%) |
Mar 22, 2013 | 65.90 | 66.31 | 65.90 | 66.11 | 13,565 | +0.41(+0.62%) |
Mar 21, 2013 | 66.13 | 66.13 | 65.69 | 65.70 | 62,275 | -0.38(-0.57%) |
Mar 20, 2013 | 65.56 | 66.10 | 65.53 | 66.08 | 10,958 | +0.75(+1.15%) |
Mar 19, 2013 | 65.29 | 65.43 | 65.03 | 65.32 | 18,684 | +0.15(+0.23%) |
Mar 18, 2013 | 65.34 | 65.37 | 64.87 | 65.17 | 21,417 | -0.33(-0.51%) |
Mar 15, 2013 | 65.97 | 65.97 | 65.39 | 65.50 | 29,759 | -0.28(-0.43%) |
Mar 14, 2013 | 65.53 | 65.78 | 65.52 | 65.78 | 27,244 | +0.33(+0.50%) |
Mar 13, 2013 | 65.59 | 65.71 | 65.20 | 65.45 | 21,692 | +0.13(+0.19%) |
Mar 12, 2013 | 65.42 | 65.45 | 65.21 | 65.33 | 54,188 | -0.13(-0.19%) |
Mar 11, 2013 | 65.27 | 65.53 | 65.27 | 65.45 | 25,192 | +0.05(+0.07%) |
Mar 08, 2013 | 65.42 | 65.44 | 65.08 | 65.41 | 28,307 | +0.20(+0.30%) |
Mar 07, 2013 | 65.21 | 65.27 | 65.13 | 65.21 | 11,493 | +0.01(+0.01%) |
Mar 06, 2013 | 65.19 | 65.29 | 65.07 | 65.20 | 78,597 | +0.13(+0.19%) |
Mar 05, 2013 | 64.91 | 65.22 | 64.91 | 65.08 | 60,115 | +0.35(+0.55%) |
Mar 04, 2013 | 64.28 | 64.72 | 64.24 | 64.72 | 29,926 | +0.38(+0.59%) |