Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.72 | 61.05 | 60.41 | 60.43 | 5,805,245 | -0.32(-0.53%) |
May 30, 2013 | 60.79 | 61.04 | 60.72 | 60.75 | 4,097,566 | +0.01(+0.02%) |
May 29, 2013 | 60.74 | 60.93 | 60.54 | 60.74 | 4,699,923 | -0.29(-0.47%) |
May 28, 2013 | 61.36 | 61.55 | 60.76 | 61.03 | 5,958,078 | -0.06(-0.09%) |
May 24, 2013 | 61.01 | 61.13 | 60.77 | 61.08 | 5,099,454 | -0.34(-0.55%) |
May 23, 2013 | 61.62 | 61.77 | 61.20 | 61.42 | 7,331,303 | -0.58(-0.94%) |
May 22, 2013 | 62.42 | 62.99 | 61.74 | 62.00 | 5,958,484 | -0.45(-0.72%) |
May 21, 2013 | 62.29 | 62.90 | 62.26 | 62.45 | 4,132,669 | +0.16(+0.26%) |
May 20, 2013 | 62.34 | 62.50 | 62.15 | 62.29 | 3,753,236 | -0.11(-0.17%) |
May 17, 2013 | 61.88 | 62.43 | 61.81 | 62.40 | 4,891,081 | +0.60(+0.97%) |
May 16, 2013 | 62.18 | 62.36 | 61.69 | 61.80 | 4,429,026 | -0.53(-0.85%) |
May 15, 2013 | 62.14 | 62.39 | 61.98 | 62.33 | 5,024,317 | +0.39(+0.64%) |
May 13, 2013 | 62.00 | 62.17 | 61.76 | 61.93 | 2,642,110 | -0.21(-0.34%) |
May 10, 2013 | 62.02 | 62.49 | 61.98 | 62.14 | 3,703,515 | +0.08(+0.12%) |
May 09, 2013 | 62.26 | 62.61 | 61.93 | 62.07 | 7,017,979 | -0.13(-0.20%) |
May 08, 2013 | 61.75 | 62.84 | 61.36 | 62.19 | 9,031,370 | +0.26(+0.42%) |
May 07, 2013 | 61.08 | 62.14 | 60.99 | 61.94 | 6,948,139 | +1.13(+1.86%) |
May 06, 2013 | 60.17 | 61.16 | 60.13 | 60.80 | 4,665,245 | +0.66(+1.10%) |
May 03, 2013 | 60.03 | 60.39 | 59.61 | 60.14 | 4,969,607 | +0.53(+0.89%) |
May 02, 2013 | 59.26 | 59.69 | 59.24 | 59.61 | 5,105,609 | +0.36(+0.60%) |
May 01, 2013 | 59.95 | 60.01 | 59.13 | 59.25 | 4,828,343 | -0.71(-1.19%) |
Apr 30, 2013 | 60.35 | 60.35 | 59.80 | 59.97 | 6,152,080 | -0.30(-0.50%) |
Apr 29, 2013 | 59.92 | 60.40 | 59.80 | 60.27 | 4,295,532 | +0.39(+0.65%) |
Apr 26, 2013 | 59.63 | 60.06 | 59.67 | 59.87 | 4,676,895 | +0.20(+0.34%) |
Apr 25, 2013 | 59.06 | 59.99 | 58.81 | 59.67 | 6,907,342 | +1.34(+2.30%) |
Apr 24, 2013 | 58.54 | 58.64 | 58.07 | 58.33 | 6,280,449 | -0.17(-0.29%) |
Apr 23, 2013 | 58.25 | 58.67 | 57.99 | 58.50 | 5,338,471 | +0.34(+0.58%) |
Apr 22, 2013 | 57.99 | 58.28 | 57.45 | 58.16 | 4,881,866 | +0.19(+0.33%) |
Apr 19, 2013 | 57.76 | 58.28 | 57.57 | 57.97 | 4,459,237 | +0.43(+0.75%) |
Apr 18, 2013 | 58.02 | 58.11 | 57.25 | 57.54 | 5,996,270 | -0.10(-0.18%) |
Apr 17, 2013 | 57.90 | 57.98 | 57.35 | 57.65 | 4,459,171 | -0.49(-0.84%) |
Apr 16, 2013 | 57.89 | 58.14 | 57.63 | 58.14 | 3,387,378 | +0.57(+0.98%) |
Apr 15, 2013 | 58.66 | 58.74 | 57.54 | 57.57 | 5,264,078 | -1.21(-2.06%) |
Apr 12, 2013 | 58.78 | 58.95 | 58.60 | 58.78 | 3,568,015 | -0.13(-0.21%) |
Apr 11, 2013 | 59.14 | 59.23 | 58.80 | 58.90 | 5,422,760 | -0.17(-0.28%) |
Apr 10, 2013 | 58.49 | 59.25 | 58.45 | 59.07 | 4,935,308 | +0.71(+1.21%) |
Apr 09, 2013 | 58.33 | 58.55 | 57.96 | 58.37 | 4,529,977 | +0.22(+0.38%) |
Apr 08, 2013 | 58.39 | 58.47 | 57.88 | 58.14 | 4,377,562 | -0.22(-0.37%) |
Apr 05, 2013 | 57.85 | 58.43 | 57.51 | 58.36 | 4,339,620 | -0.09(-0.16%) |
Apr 04, 2013 | 58.30 | 58.58 | 58.17 | 58.45 | 3,908,934 | +0.24(+0.41%) |
Apr 03, 2013 | 58.69 | 58.74 | 58.06 | 58.21 | 5,741,926 | -0.41(-0.70%) |
Apr 02, 2013 | 58.57 | 58.92 | 58.46 | 58.62 | 5,916,371 | -0.38(-0.65%) |
Apr 01, 2013 | 59.94 | 60.04 | 58.91 | 59.01 | 4,237,343 | -1.00(-1.66%) |
Mar 28, 2013 | 59.49 | 60.02 | 59.39 | 60.01 | 5,009,010 | +0.33(+0.55%) |
Mar 27, 2013 | 59.27 | 59.76 | 59.13 | 59.68 | 3,739,273 | +0.27(+0.46%) |
Mar 26, 2013 | 59.27 | 59.43 | 59.04 | 59.41 | 4,559,196 | +0.30(+0.51%) |
Mar 25, 2013 | 59.36 | 59.40 | 58.76 | 59.11 | 5,840,879 | -0.10(-0.18%) |
Mar 22, 2013 | 58.19 | 59.28 | 58.17 | 59.21 | 6,683,428 | +1.23(+2.12%) |
Mar 21, 2013 | 58.53 | 58.78 | 57.75 | 57.98 | 8,339,036 | -0.72(-1.23%) |
Mar 20, 2013 | 58.80 | 59.35 | 58.56 | 58.70 | 7,565,970 | -0.73(-1.23%) |
Mar 19, 2013 | 59.77 | 59.97 | 59.25 | 59.43 | 5,211,000 | -0.24(-0.41%) |
Mar 18, 2013 | 59.25 | 59.81 | 59.09 | 59.68 | 4,830,185 | -0.03(-0.05%) |
Mar 15, 2013 | 59.48 | 59.84 | 59.36 | 59.71 | 7,185,856 | -0.11(-0.19%) |
Mar 14, 2013 | 59.53 | 59.87 | 59.50 | 59.82 | 4,888,325 | +0.31(+0.53%) |
Mar 13, 2013 | 59.05 | 59.60 | 59.02 | 59.50 | 4,130,785 | +0.45(+0.77%) |
Mar 12, 2013 | 59.24 | 59.34 | 58.76 | 59.05 | 3,583,614 | -0.10(-0.18%) |
Mar 11, 2013 | 58.91 | 59.34 | 58.91 | 59.16 | 4,000,817 | +0.17(+0.28%) |
Mar 08, 2013 | 59.17 | 59.20 | 58.85 | 58.99 | 3,188,084 | +0.10(+0.17%) |
Mar 07, 2013 | 58.99 | 59.13 | 58.67 | 58.89 | 3,442,419 | -0.09(-0.15%) |
Mar 06, 2013 | 59.04 | 59.20 | 58.83 | 58.98 | 4,611,991 | +0.25(+0.43%) |
Mar 05, 2013 | 58.14 | 59.00 | 58.07 | 58.73 | 5,126,691 | +0.80(+1.37%) |
Mar 04, 2013 | 57.88 | 57.95 | 57.56 | 57.93 | 3,920,230 | +0.04(+0.07%) |