Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.72 | 66.11 | 65.00 | 65.06 | 1,627,522 | -0.84(-1.27%) |
May 30, 2013 | 65.95 | 66.54 | 65.49 | 65.90 | 1,172,109 | -0.50(-0.75%) |
May 29, 2013 | 65.22 | 66.77 | 64.82 | 66.40 | 1,965,498 | +0.80(+1.23%) |
May 28, 2013 | 65.24 | 65.76 | 65.01 | 65.60 | 1,959,229 | +0.93(+1.44%) |
May 24, 2013 | 65.04 | 65.12 | 64.40 | 64.67 | 945,259 | -0.76(-1.15%) |
May 23, 2013 | 66.05 | 66.17 | 64.78 | 65.42 | 2,085,127 | -1.29(-1.93%) |
May 22, 2013 | 67.40 | 68.38 | 66.52 | 66.71 | 1,868,454 | -0.50(-0.75%) |
May 21, 2013 | 66.85 | 67.59 | 66.61 | 67.21 | 1,637,413 | +0.42(+0.63%) |
May 20, 2013 | 66.42 | 67.39 | 66.33 | 66.79 | 754,611 | +0.32(+0.48%) |
May 17, 2013 | 66.21 | 67.20 | 66.21 | 66.47 | 1,563,755 | +0.39(+0.58%) |
May 16, 2013 | 66.19 | 66.77 | 65.98 | 66.09 | 1,633,549 | -0.39(-0.59%) |
May 15, 2013 | 66.02 | 66.64 | 65.78 | 66.48 | 859,559 | +1.17(+1.80%) |
May 13, 2013 | 65.42 | 65.60 | 65.01 | 65.31 | 810,301 | -0.17(-0.26%) |
May 10, 2013 | 65.28 | 65.55 | 64.90 | 65.48 | 1,004,188 | +0.39(+0.61%) |
May 09, 2013 | 65.60 | 65.85 | 64.94 | 65.09 | 1,315,467 | -0.44(-0.68%) |
May 08, 2013 | 64.62 | 65.62 | 64.47 | 65.53 | 2,423,466 | +0.91(+1.41%) |
May 07, 2013 | 63.40 | 64.96 | 63.38 | 64.62 | 1,696,442 | +1.37(+2.17%) |
May 06, 2013 | 62.95 | 63.37 | 62.56 | 63.25 | 1,375,801 | +0.30(+0.47%) |
May 03, 2013 | 62.52 | 63.31 | 61.75 | 62.95 | 1,052,264 | +1.20(+1.94%) |
May 02, 2013 | 61.37 | 61.81 | 61.22 | 61.75 | 1,085,237 | +0.68(+1.12%) |
May 01, 2013 | 61.28 | 61.98 | 60.97 | 61.07 | 1,738,043 | -0.37(-0.60%) |
Apr 30, 2013 | 60.96 | 61.46 | 60.68 | 61.44 | 1,625,876 | +0.27(+0.44%) |
Apr 29, 2013 | 61.22 | 61.40 | 60.85 | 61.17 | 1,189,737 | +0.07(+0.11%) |
Apr 26, 2013 | 62.34 | 62.39 | 60.80 | 61.10 | 2,435,356 | -1.26(-2.02%) |
Apr 25, 2013 | 63.00 | 63.34 | 61.60 | 62.36 | 4,815,995 | -1.77(-2.75%) |
Apr 24, 2013 | 63.42 | 64.59 | 63.40 | 64.13 | 2,430,910 | +0.89(+1.40%) |
Apr 23, 2013 | 63.26 | 63.71 | 62.58 | 63.24 | 2,145,576 | +0.32(+0.51%) |
Apr 22, 2013 | 62.83 | 63.11 | 62.29 | 62.92 | 1,440,407 | +0.17(+0.27%) |
Apr 19, 2013 | 62.52 | 62.86 | 62.33 | 62.75 | 2,144,631 | +0.40(+0.65%) |
Apr 18, 2013 | 62.76 | 63.22 | 62.12 | 62.34 | 1,493,904 | -0.42(-0.67%) |
Apr 17, 2013 | 62.83 | 62.93 | 62.10 | 62.76 | 1,184,380 | -0.55(-0.87%) |
Apr 16, 2013 | 63.40 | 63.46 | 62.68 | 63.31 | 1,671,538 | +0.68(+1.09%) |
Apr 15, 2013 | 64.64 | 64.70 | 62.63 | 62.63 | 1,732,336 | -2.45(-3.76%) |
Apr 12, 2013 | 65.24 | 65.59 | 64.70 | 65.08 | 857,610 | -0.42(-0.64%) |
Apr 11, 2013 | 65.02 | 65.82 | 64.85 | 65.50 | 1,372,225 | +0.47(+0.72%) |
Apr 10, 2013 | 64.06 | 65.10 | 64.03 | 65.03 | 1,898,477 | +1.13(+1.77%) |
Apr 09, 2013 | 64.13 | 64.59 | 63.54 | 63.90 | 2,238,240 | -0.08(-0.13%) |
Apr 08, 2013 | 63.74 | 64.01 | 63.03 | 63.98 | 2,216,087 | +0.28(+0.44%) |
Apr 05, 2013 | 63.55 | 63.88 | 62.61 | 63.70 | 2,261,682 | -0.68(-1.06%) |
Apr 04, 2013 | 64.96 | 65.30 | 64.12 | 64.38 | 2,257,261 | -0.58(-0.90%) |
Apr 03, 2013 | 65.24 | 65.58 | 64.60 | 64.96 | 1,864,194 | -0.39(-0.60%) |
Apr 02, 2013 | 65.97 | 66.38 | 65.15 | 65.36 | 1,293,132 | -0.21(-0.31%) |
Apr 01, 2013 | 66.33 | 66.66 | 65.49 | 65.56 | 1,813,560 | -0.94(-1.41%) |
Mar 28, 2013 | 65.51 | 66.56 | 65.13 | 66.50 | 6,258,495 | +1.01(+1.54%) |
Mar 27, 2013 | 66.28 | 66.28 | 65.46 | 65.49 | 2,243,248 | -1.19(-1.79%) |
Mar 26, 2013 | 67.21 | 67.44 | 66.66 | 66.68 | 1,006,871 | -0.24(-0.36%) |
Mar 25, 2013 | 67.24 | 67.70 | 66.43 | 66.92 | 1,676,510 | -0.07(-0.11%) |
Mar 22, 2013 | 66.82 | 67.14 | 66.40 | 66.99 | 909,129 | +0.32(+0.48%) |
Mar 21, 2013 | 66.61 | 67.19 | 66.47 | 66.67 | 1,090,791 | -0.35(-0.53%) |
Mar 20, 2013 | 67.15 | 67.33 | 66.70 | 67.02 | 1,569,653 | +0.26(+0.39%) |
Mar 19, 2013 | 66.44 | 66.87 | 66.15 | 66.76 | 1,789,299 | +0.61(+0.92%) |
Mar 18, 2013 | 65.89 | 66.71 | 65.42 | 66.15 | 3,658,488 | -0.51(-0.76%) |
Mar 15, 2013 | 66.21 | 66.69 | 65.74 | 66.66 | 2,159,128 | +0.07(+0.10%) |
Mar 14, 2013 | 66.01 | 66.70 | 66.00 | 66.60 | 1,534,584 | +0.76(+1.15%) |
Mar 13, 2013 | 65.60 | 66.22 | 65.27 | 65.84 | 1,757,945 | +0.32(+0.49%) |
Mar 12, 2013 | 65.50 | 65.62 | 65.15 | 65.52 | 1,256,863 | +0.07(+0.10%) |
Mar 11, 2013 | 64.74 | 65.66 | 64.59 | 65.46 | 1,272,364 | +0.61(+0.94%) |
Mar 08, 2013 | 64.64 | 65.31 | 64.13 | 64.85 | 1,586,435 | +0.69(+1.08%) |
Mar 07, 2013 | 64.22 | 64.74 | 64.03 | 64.16 | 980,062 | -0.33(-0.51%) |
Mar 06, 2013 | 64.47 | 65.15 | 64.18 | 64.49 | 3,267,844 | +0.15(+0.23%) |
Mar 05, 2013 | 63.94 | 64.68 | 63.73 | 64.34 | 1,366,570 | +0.78(+1.23%) |
Mar 04, 2013 | 63.66 | 63.66 | 62.52 | 63.56 | 1,426,460 | -0.16(-0.26%) |