Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.79 | 62.89 | 61.12 | 61.12 | 5,362,602 | -1.01(-1.62%) |
May 30, 2013 | 61.94 | 62.66 | 61.74 | 62.13 | 3,549,318 | +0.41(+0.67%) |
May 29, 2013 | 61.79 | 62.23 | 61.40 | 61.72 | 3,459,350 | -0.36(-0.59%) |
May 28, 2013 | 62.49 | 62.81 | 61.88 | 62.08 | 4,957,542 | +0.37(+0.59%) |
May 24, 2013 | 61.22 | 61.86 | 60.73 | 61.72 | 3,414,420 | +0.29(+0.47%) |
May 23, 2013 | 61.40 | 61.68 | 60.89 | 61.43 | 4,379,288 | -0.60(-0.96%) |
May 22, 2013 | 62.36 | 63.37 | 61.93 | 62.02 | 4,738,556 | -0.34(-0.55%) |
May 21, 2013 | 62.78 | 63.15 | 62.22 | 62.37 | 5,084,750 | -0.46(-0.73%) |
May 20, 2013 | 62.85 | 63.21 | 62.54 | 62.83 | 3,897,807 | -0.11(-0.18%) |
May 17, 2013 | 62.10 | 62.95 | 61.74 | 62.94 | 3,916,095 | +1.13(+1.83%) |
May 16, 2013 | 61.98 | 62.51 | 61.66 | 61.81 | 3,434,582 | -0.39(-0.63%) |
May 15, 2013 | 61.45 | 62.23 | 61.34 | 62.20 | 3,469,469 | +1.63(+2.68%) |
May 13, 2013 | 60.60 | 61.04 | 60.05 | 60.57 | 2,917,964 | -0.16(-0.26%) |
May 10, 2013 | 60.61 | 60.95 | 60.22 | 60.73 | 2,903,512 | +0.25(+0.41%) |
May 09, 2013 | 60.88 | 61.11 | 60.28 | 60.48 | 4,334,524 | -0.67(-1.10%) |
May 08, 2013 | 60.24 | 61.18 | 60.02 | 61.15 | 4,543,319 | +0.65(+1.08%) |
May 07, 2013 | 59.82 | 60.61 | 59.69 | 60.50 | 4,684,541 | +0.91(+1.53%) |
May 06, 2013 | 58.88 | 59.72 | 58.86 | 59.59 | 3,823,781 | +0.78(+1.32%) |
May 03, 2013 | 58.54 | 59.07 | 57.92 | 58.81 | 5,091,384 | +0.89(+1.54%) |
May 02, 2013 | 57.42 | 58.19 | 57.41 | 57.92 | 3,831,136 | +0.59(+1.03%) |
May 01, 2013 | 58.12 | 58.49 | 57.22 | 57.33 | 3,341,919 | -0.90(-1.55%) |
Apr 30, 2013 | 58.05 | 58.25 | 57.59 | 58.23 | 4,326,848 | +0.21(+0.37%) |
Apr 29, 2013 | 57.88 | 58.22 | 57.65 | 58.02 | 3,999,964 | -0.04(-0.07%) |
Apr 26, 2013 | 58.41 | 58.34 | 58.03 | 58.06 | 2,448,252 | -0.28(-0.47%) |
Apr 25, 2013 | 58.30 | 58.75 | 58.03 | 58.34 | 3,703,192 | +0.36(+0.62%) |
Apr 24, 2013 | 58.18 | 58.29 | 57.51 | 57.97 | 5,033,027 | -0.05(-0.09%) |
Apr 23, 2013 | 58.23 | 58.40 | 57.60 | 58.03 | 5,030,661 | -0.00(-0.01%) |
Apr 22, 2013 | 57.48 | 58.33 | 57.17 | 58.03 | 6,265,824 | +0.63(+1.09%) |
Apr 19, 2013 | 56.37 | 57.48 | 56.07 | 57.40 | 6,839,899 | +1.33(+2.38%) |
Apr 18, 2013 | 55.28 | 56.53 | 55.03 | 56.07 | 9,924,583 | +2.17(+4.03%) |
Apr 17, 2013 | 54.62 | 54.67 | 53.59 | 53.90 | 7,004,527 | -1.05(-1.91%) |
Apr 16, 2013 | 53.92 | 55.04 | 53.87 | 54.95 | 5,324,746 | +1.52(+2.84%) |
Apr 15, 2013 | 55.28 | 55.31 | 53.43 | 53.43 | 6,426,590 | -2.17(-3.90%) |
Apr 12, 2013 | 55.65 | 56.03 | 55.30 | 55.60 | 4,616,893 | -0.05(-0.09%) |
Apr 11, 2013 | 55.78 | 56.05 | 55.29 | 55.65 | 4,608,988 | +0.04(+0.07%) |
Apr 10, 2013 | 55.10 | 55.71 | 55.03 | 55.61 | 4,357,912 | +0.62(+1.12%) |
Apr 09, 2013 | 55.11 | 55.36 | 54.66 | 54.99 | 3,413,986 | +0.04(+0.08%) |
Apr 08, 2013 | 54.47 | 55.09 | 54.42 | 54.95 | 3,204,357 | +0.43(+0.78%) |
Apr 05, 2013 | 53.64 | 54.62 | 53.53 | 54.53 | 4,905,319 | +0.03(+0.06%) |
Apr 04, 2013 | 54.55 | 54.63 | 53.87 | 54.49 | 6,673,388 | -0.15(-0.27%) |
Apr 03, 2013 | 55.42 | 55.64 | 54.45 | 54.64 | 5,648,268 | -0.78(-1.41%) |
Apr 02, 2013 | 55.50 | 56.15 | 55.27 | 55.42 | 5,167,780 | +0.28(+0.51%) |
Apr 01, 2013 | 56.05 | 56.27 | 55.07 | 55.14 | 3,475,201 | -0.91(-1.62%) |
Mar 28, 2013 | 55.53 | 56.28 | 55.42 | 56.05 | 5,293,430 | +0.62(+1.12%) |
Mar 27, 2013 | 54.55 | 55.46 | 54.40 | 55.43 | 4,966,356 | +0.53(+0.97%) |
Mar 26, 2013 | 54.42 | 54.99 | 54.32 | 54.90 | 4,052,028 | +0.90(+1.67%) |
Mar 25, 2013 | 55.09 | 55.20 | 53.88 | 53.99 | 5,917,214 | -0.77(-1.40%) |
Mar 22, 2013 | 54.60 | 54.84 | 54.34 | 54.76 | 4,623,946 | +0.30(+0.56%) |
Mar 21, 2013 | 54.41 | 54.81 | 54.21 | 54.46 | 5,733,402 | -0.30(-0.55%) |
Mar 20, 2013 | 55.40 | 55.48 | 54.59 | 54.76 | 5,042,710 | -0.18(-0.32%) |
Mar 19, 2013 | 55.19 | 55.40 | 54.62 | 54.94 | 4,804,343 | -0.25(-0.45%) |
Mar 18, 2013 | 55.06 | 55.72 | 55.03 | 55.18 | 5,277,106 | -0.58(-1.04%) |
Mar 15, 2013 | 55.24 | 55.80 | 55.16 | 55.77 | 6,211,651 | +0.27(+0.49%) |
Mar 14, 2013 | 55.10 | 55.54 | 54.91 | 55.49 | 4,000,333 | +0.57(+1.03%) |
Mar 13, 2013 | 54.65 | 55.02 | 54.36 | 54.93 | 3,149,438 | +0.22(+0.40%) |
Mar 12, 2013 | 55.10 | 55.17 | 54.43 | 54.71 | 2,962,204 | -0.27(-0.49%) |
Mar 11, 2013 | 54.62 | 55.10 | 54.60 | 54.98 | 3,245,031 | +0.39(+0.71%) |
Mar 08, 2013 | 54.18 | 54.76 | 53.92 | 54.59 | 3,387,739 | +0.66(+1.23%) |
Mar 07, 2013 | 54.66 | 54.80 | 53.62 | 53.93 | 4,804,955 | -0.76(-1.40%) |
Mar 06, 2013 | 55.10 | 55.43 | 54.46 | 54.69 | 3,769,748 | -0.05(-0.09%) |
Mar 05, 2013 | 54.75 | 55.01 | 54.40 | 54.74 | 4,231,678 | +0.29(+0.53%) |
Mar 04, 2013 | 53.63 | 54.53 | 53.56 | 54.45 | 4,043,023 | +0.70(+1.30%) |