Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.07 | 60.63 | 59.62 | 59.63 | 596,465 | -0.68(-1.12%) |
May 30, 2013 | 59.97 | 60.73 | 59.97 | 60.31 | 282,628 | +0.35(+0.59%) |
May 29, 2013 | 60.90 | 60.94 | 59.61 | 59.95 | 584,453 | -1.24(-2.02%) |
May 28, 2013 | 61.54 | 62.21 | 61.06 | 61.19 | 592,850 | +0.28(+0.46%) |
May 24, 2013 | 60.15 | 60.94 | 59.89 | 60.91 | 283,184 | +0.43(+0.71%) |
May 23, 2013 | 60.38 | 60.67 | 59.53 | 60.48 | 515,021 | -0.61(-1.00%) |
May 22, 2013 | 62.38 | 62.75 | 60.82 | 61.09 | 640,391 | -1.36(-2.18%) |
May 21, 2013 | 62.49 | 62.57 | 61.87 | 62.46 | 489,547 | +0.27(+0.43%) |
May 20, 2013 | 61.70 | 62.31 | 61.51 | 62.19 | 625,026 | +0.16(+0.26%) |
May 17, 2013 | 61.43 | 62.03 | 61.43 | 62.03 | 612,738 | +0.79(+1.29%) |
May 16, 2013 | 61.26 | 61.48 | 60.93 | 61.24 | 445,824 | -0.07(-0.11%) |
May 15, 2013 | 60.16 | 61.32 | 60.05 | 61.31 | 837,154 | +1.24(+2.06%) |
May 13, 2013 | 60.62 | 60.68 | 59.90 | 60.07 | 417,833 | -0.54(-0.90%) |
May 10, 2013 | 60.34 | 60.65 | 59.89 | 60.62 | 508,941 | +0.30(+0.50%) |
May 09, 2013 | 60.56 | 60.95 | 60.03 | 60.31 | 868,603 | -0.11(-0.18%) |
May 08, 2013 | 59.34 | 60.44 | 59.30 | 60.42 | 961,381 | +1.15(+1.94%) |
May 07, 2013 | 58.69 | 59.68 | 58.52 | 59.28 | 1,029,795 | +0.78(+1.33%) |
May 06, 2013 | 59.16 | 59.61 | 58.36 | 58.49 | 952,320 | -0.60(-1.01%) |
May 03, 2013 | 59.38 | 59.26 | 58.38 | 59.09 | 879,225 | +0.43(+0.74%) |
May 02, 2013 | 58.33 | 58.91 | 58.16 | 58.66 | 738,660 | +0.52(+0.90%) |
May 01, 2013 | 58.90 | 59.26 | 58.05 | 58.13 | 2,500,999 | -0.99(-1.68%) |
Apr 30, 2013 | 60.47 | 60.47 | 58.69 | 59.13 | 1,030,274 | -1.24(-2.06%) |
Apr 29, 2013 | 61.22 | 61.41 | 60.30 | 60.37 | 539,500 | -0.74(-1.22%) |
Apr 26, 2013 | 61.16 | 61.32 | 60.92 | 61.12 | 722,279 | -0.02(-0.04%) |
Apr 25, 2013 | 59.66 | 61.30 | 59.63 | 61.14 | 1,258,214 | +2.16(+3.66%) |
Apr 24, 2013 | 61.09 | 61.09 | 58.60 | 58.98 | 1,155,625 | -2.55(-4.14%) |
Apr 23, 2013 | 60.33 | 61.72 | 60.33 | 61.53 | 974,196 | +1.28(+2.13%) |
Apr 22, 2013 | 59.97 | 60.39 | 59.56 | 60.25 | 772,418 | +0.24(+0.39%) |
Apr 19, 2013 | 60.00 | 60.43 | 59.14 | 60.01 | 745,598 | +0.24(+0.39%) |
Apr 18, 2013 | 59.80 | 60.12 | 59.44 | 59.78 | 716,695 | -0.01(-0.02%) |
Apr 17, 2013 | 60.60 | 60.60 | 59.23 | 59.79 | 489,683 | -1.02(-1.68%) |
Apr 16, 2013 | 59.41 | 60.82 | 59.37 | 60.81 | 551,680 | +1.86(+3.16%) |
Apr 15, 2013 | 60.81 | 60.97 | 58.93 | 58.95 | 563,360 | -1.99(-3.26%) |
Apr 12, 2013 | 60.37 | 61.30 | 60.14 | 60.94 | 605,861 | +0.51(+0.84%) |
Apr 11, 2013 | 59.82 | 61.13 | 59.79 | 60.43 | 816,191 | +0.58(+0.97%) |
Apr 10, 2013 | 59.05 | 59.89 | 58.71 | 59.85 | 476,579 | +0.98(+1.66%) |
Apr 09, 2013 | 59.08 | 59.34 | 58.57 | 58.87 | 453,752 | -0.07(-0.13%) |
Apr 08, 2013 | 58.68 | 59.09 | 58.38 | 58.94 | 348,986 | +0.30(+0.51%) |
Apr 05, 2013 | 57.71 | 58.68 | 57.52 | 58.64 | 566,248 | +0.29(+0.50%) |
Apr 04, 2013 | 58.47 | 58.71 | 58.02 | 58.35 | 429,401 | -0.01(-0.01%) |
Apr 03, 2013 | 59.41 | 59.48 | 57.68 | 58.35 | 808,697 | -0.76(-1.28%) |
Apr 02, 2013 | 59.86 | 60.31 | 58.97 | 59.11 | 632,270 | -0.45(-0.75%) |
Apr 01, 2013 | 60.19 | 60.63 | 59.33 | 59.56 | 487,407 | -0.63(-1.04%) |
Mar 28, 2013 | 60.24 | 60.59 | 59.96 | 60.19 | 610,785 | +0.11(+0.18%) |
Mar 27, 2013 | 59.28 | 60.33 | 59.13 | 60.08 | 643,206 | -0.03(-0.05%) |
Mar 26, 2013 | 59.83 | 60.16 | 59.53 | 60.11 | 573,776 | +0.68(+1.14%) |
Mar 25, 2013 | 59.46 | 60.14 | 59.10 | 59.43 | 697,770 | +0.20(+0.34%) |
Mar 22, 2013 | 58.56 | 59.34 | 57.89 | 59.23 | 613,221 | +0.49(+0.83%) |
Mar 21, 2013 | 58.39 | 59.03 | 57.82 | 58.75 | 813,868 | +0.07(+0.11%) |
Mar 20, 2013 | 57.24 | 58.91 | 57.07 | 58.68 | 1,016,577 | +1.75(+3.08%) |
Mar 19, 2013 | 57.10 | 57.66 | 56.39 | 56.93 | 1,212,186 | -0.15(-0.27%) |
Mar 18, 2013 | 56.41 | 57.36 | 56.26 | 57.08 | 1,019,672 | -0.25(-0.44%) |
Mar 15, 2013 | 57.35 | 57.71 | 57.22 | 57.33 | 1,549,962 | -0.04(-0.06%) |
Mar 14, 2013 | 57.00 | 57.76 | 57.00 | 57.37 | 838,058 | +0.40(+0.71%) |
Mar 13, 2013 | 56.73 | 57.40 | 56.45 | 56.97 | 1,223,323 | +0.57(+1.01%) |
Mar 12, 2013 | 55.67 | 56.63 | 55.38 | 56.40 | 945,221 | +0.80(+1.45%) |
Mar 11, 2013 | 56.69 | 57.24 | 55.04 | 55.59 | 1,980,263 | -2.30(-3.97%) |
Mar 08, 2013 | 57.81 | 58.01 | 57.40 | 57.89 | 776,713 | +0.47(+0.81%) |
Mar 07, 2013 | 58.05 | 58.23 | 56.92 | 57.43 | 1,003,671 | -0.66(-1.13%) |
Mar 06, 2013 | 58.58 | 58.81 | 58.00 | 58.08 | 742,958 | -0.23(-0.39%) |
Mar 05, 2013 | 58.31 | 59.16 | 58.00 | 58.31 | 1,066,214 | +0.11(+0.19%) |
Mar 04, 2013 | 56.69 | 58.24 | 56.69 | 58.20 | 1,154,720 | +1.42(+2.51%) |