Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.92 | 64.46 | 63.61 | 63.61 | 7,450,271 | -0.45(-0.71%) |
May 30, 2013 | 64.10 | 64.50 | 63.75 | 64.06 | 4,733,498 | -0.06(-0.09%) |
May 29, 2013 | 63.55 | 64.24 | 63.26 | 64.12 | 6,893,256 | +0.22(+0.35%) |
May 28, 2013 | 64.52 | 64.78 | 63.68 | 63.89 | 7,824,366 | -0.01(-0.02%) |
May 24, 2013 | 63.95 | 64.29 | 63.58 | 63.91 | 6,256,976 | -0.55(-0.85%) |
May 23, 2013 | 63.78 | 64.78 | 63.59 | 64.46 | 8,128,988 | -0.56(-0.86%) |
May 22, 2013 | 65.30 | 66.04 | 64.61 | 65.01 | 8,741,047 | -0.30(-0.45%) |
May 21, 2013 | 65.72 | 65.96 | 65.04 | 65.31 | 6,384,067 | -0.17(-0.26%) |
May 20, 2013 | 64.92 | 65.79 | 64.70 | 65.48 | 7,558,579 | +0.49(+0.75%) |
May 17, 2013 | 64.78 | 65.13 | 64.57 | 64.99 | 9,028,657 | +0.66(+1.03%) |
May 16, 2013 | 64.16 | 64.98 | 63.83 | 64.33 | 11,050,839 | -0.16(-0.25%) |
May 15, 2013 | 64.47 | 64.63 | 64.08 | 64.50 | 9,343,882 | -0.79(-1.21%) |
May 13, 2013 | 65.38 | 65.60 | 65.05 | 65.29 | 7,397,592 | -0.41(-0.62%) |
May 10, 2013 | 66.69 | 66.90 | 65.16 | 65.70 | 9,399,120 | -0.99(-1.48%) |
May 09, 2013 | 66.70 | 67.23 | 66.39 | 66.68 | 6,968,225 | -0.27(-0.40%) |
May 08, 2013 | 66.54 | 67.02 | 66.11 | 66.95 | 10,020,443 | +0.39(+0.58%) |
May 07, 2013 | 65.32 | 66.58 | 65.17 | 66.56 | 14,037,233 | +1.63(+2.51%) |
May 06, 2013 | 64.59 | 65.20 | 64.41 | 64.93 | 8,607,474 | +0.45(+0.70%) |
May 03, 2013 | 63.45 | 64.85 | 62.46 | 64.48 | 16,039,565 | +2.02(+3.23%) |
May 02, 2013 | 61.78 | 62.69 | 61.60 | 62.46 | 7,823,020 | +0.87(+1.42%) |
May 01, 2013 | 62.32 | 62.53 | 61.28 | 61.59 | 15,657,680 | -1.18(-1.88%) |
Apr 30, 2013 | 62.87 | 63.29 | 61.80 | 62.77 | 9,381,499 | -0.10(-0.15%) |
Apr 29, 2013 | 63.09 | 63.38 | 62.32 | 62.86 | 8,183,705 | +0.09(+0.14%) |
Apr 26, 2013 | 62.53 | 63.05 | 62.65 | 62.78 | 8,311,501 | +0.13(+0.20%) |
Apr 25, 2013 | 62.79 | 63.03 | 62.29 | 62.65 | 8,843,764 | +0.54(+0.87%) |
Apr 24, 2013 | 62.48 | 62.75 | 61.74 | 62.11 | 9,472,116 | -0.24(-0.38%) |
Apr 23, 2013 | 62.20 | 62.80 | 61.34 | 62.35 | 17,424,268 | +1.03(+1.68%) |
Apr 22, 2013 | 60.23 | 61.63 | 58.93 | 61.31 | 24,822,262 | +1.69(+2.83%) |
Apr 19, 2013 | 60.01 | 60.17 | 59.31 | 59.62 | 9,461,413 | -0.02(-0.04%) |
Apr 18, 2013 | 60.30 | 60.30 | 59.34 | 59.65 | 9,286,944 | -0.36(-0.61%) |
Apr 17, 2013 | 60.06 | 60.12 | 59.38 | 60.01 | 12,768,759 | -0.84(-1.38%) |
Apr 16, 2013 | 61.60 | 61.67 | 60.49 | 60.85 | 8,915,320 | +0.25(+0.41%) |
Apr 15, 2013 | 62.05 | 62.12 | 60.34 | 60.60 | 14,027,188 | -2.05(-3.27%) |
Apr 12, 2013 | 62.60 | 62.85 | 62.09 | 62.65 | 6,701,123 | -0.48(-0.76%) |
Apr 11, 2013 | 64.00 | 64.08 | 62.83 | 63.13 | 9,394,595 | -0.64(-1.00%) |
Apr 10, 2013 | 63.63 | 64.00 | 63.27 | 63.77 | 8,496,693 | +0.49(+0.78%) |
Apr 09, 2013 | 62.15 | 63.82 | 61.91 | 63.27 | 14,275,404 | +1.26(+2.03%) |
Apr 08, 2013 | 62.37 | 62.87 | 61.66 | 62.01 | 9,127,052 | -0.30(-0.48%) |
Apr 05, 2013 | 61.44 | 62.88 | 61.17 | 62.32 | 12,203,149 | -0.02(-0.04%) |
Apr 04, 2013 | 62.00 | 62.41 | 61.76 | 62.34 | 10,380,200 | +0.38(+0.61%) |
Apr 03, 2013 | 61.81 | 62.33 | 61.58 | 61.96 | 12,520,619 | -0.56(-0.90%) |
Apr 02, 2013 | 63.36 | 63.36 | 62.22 | 62.52 | 8,843,741 | -0.56(-0.89%) |
Apr 01, 2013 | 63.98 | 64.04 | 62.91 | 63.08 | 7,696,711 | -0.98(-1.53%) |
Mar 28, 2013 | 64.12 | 64.81 | 63.83 | 64.06 | 8,438,104 | +0.05(+0.08%) |
Mar 27, 2013 | 63.66 | 64.20 | 63.20 | 64.01 | 6,569,451 | -0.07(-0.12%) |
Mar 26, 2013 | 64.13 | 64.37 | 63.83 | 64.08 | 5,665,259 | +0.27(+0.42%) |
Mar 25, 2013 | 64.77 | 64.79 | 63.38 | 63.82 | 9,076,082 | -0.62(-0.96%) |
Mar 22, 2013 | 64.09 | 64.55 | 64.06 | 64.44 | 6,958,383 | +0.48(+0.75%) |
Mar 21, 2013 | 63.66 | 64.32 | 63.66 | 63.96 | 7,398,615 | -0.08(-0.13%) |
Mar 20, 2013 | 64.53 | 64.73 | 63.66 | 64.04 | 12,746,764 | -0.98(-1.51%) |
Mar 19, 2013 | 65.85 | 65.85 | 64.41 | 65.02 | 10,194,526 | -0.80(-1.22%) |
Mar 18, 2013 | 64.74 | 66.31 | 64.58 | 65.82 | 9,720,138 | +0.39(+0.60%) |
Mar 15, 2013 | 65.27 | 65.74 | 64.90 | 65.43 | 10,026,180 | +0.10(+0.15%) |
Mar 14, 2013 | 65.90 | 65.96 | 64.95 | 65.34 | 9,949,453 | -0.43(-0.65%) |
Mar 13, 2013 | 66.15 | 66.23 | 65.65 | 65.76 | 7,923,008 | -0.34(-0.51%) |
Mar 12, 2013 | 67.15 | 67.15 | 65.85 | 66.10 | 8,951,116 | -1.06(-1.58%) |
Mar 11, 2013 | 66.65 | 67.41 | 66.37 | 67.16 | 6,579,131 | +0.49(+0.74%) |
Mar 08, 2013 | 66.61 | 66.82 | 66.30 | 66.67 | 6,904,008 | +0.63(+0.96%) |
Mar 07, 2013 | 66.22 | 66.59 | 65.76 | 66.04 | 6,432,268 | +0.01(+0.01%) |
Mar 06, 2013 | 67.01 | 67.07 | 65.86 | 66.03 | 9,687,649 | -0.42(-0.63%) |
Mar 05, 2013 | 66.65 | 67.23 | 66.29 | 66.45 | 7,266,767 | +0.34(+0.51%) |
Mar 04, 2013 | 66.74 | 66.85 | 65.70 | 66.11 | 8,621,674 | -1.19(-1.76%) |