Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.20 | 66.27 | 64.84 | 64.84 | 8,393,840 | -0.37(-0.56%) |
May 30, 2013 | 65.10 | 65.86 | 65.02 | 65.21 | 6,325,605 | +0.27(+0.41%) |
May 29, 2013 | 64.92 | 65.65 | 64.57 | 64.94 | 6,631,308 | -0.28(-0.43%) |
May 28, 2013 | 65.01 | 66.05 | 64.99 | 65.22 | 8,572,275 | +0.76(+1.18%) |
May 24, 2013 | 63.45 | 64.53 | 63.36 | 64.46 | 6,496,852 | +0.50(+0.78%) |
May 23, 2013 | 63.27 | 64.22 | 63.04 | 63.97 | 9,323,776 | +0.21(+0.34%) |
May 22, 2013 | 64.60 | 65.95 | 63.61 | 63.75 | 14,535,509 | -0.57(-0.89%) |
May 21, 2013 | 63.78 | 64.63 | 63.72 | 64.33 | 5,990,986 | +0.61(+0.95%) |
May 20, 2013 | 62.78 | 63.84 | 62.71 | 63.72 | 6,241,700 | +0.92(+1.47%) |
May 17, 2013 | 61.90 | 62.84 | 61.88 | 62.79 | 5,682,711 | +0.93(+1.51%) |
May 16, 2013 | 62.18 | 62.48 | 61.77 | 61.86 | 4,508,933 | -0.47(-0.76%) |
May 15, 2013 | 61.09 | 62.55 | 61.09 | 62.33 | 6,090,804 | +2.56(+4.28%) |
May 13, 2013 | 60.03 | 60.13 | 59.38 | 59.77 | 6,001,058 | -0.25(-0.41%) |
May 10, 2013 | 60.09 | 60.16 | 59.65 | 60.02 | 4,137,110 | -0.11(-0.19%) |
May 09, 2013 | 60.16 | 60.39 | 59.70 | 60.13 | 4,384,356 | -0.09(-0.14%) |
May 08, 2013 | 59.88 | 60.31 | 59.58 | 60.21 | 4,188,943 | +0.06(+0.10%) |
May 07, 2013 | 60.01 | 60.34 | 59.91 | 60.15 | 5,108,411 | +0.15(+0.26%) |
May 06, 2013 | 60.14 | 60.45 | 59.91 | 60.00 | 5,470,741 | -0.15(-0.24%) |
May 03, 2013 | 59.88 | 60.39 | 59.42 | 60.15 | 8,158,868 | +0.73(+1.23%) |
May 02, 2013 | 58.60 | 59.50 | 58.55 | 59.42 | 4,175,341 | +0.94(+1.61%) |
May 01, 2013 | 58.45 | 58.97 | 58.37 | 58.48 | 4,398,829 | -0.11(-0.19%) |
Apr 30, 2013 | 58.13 | 58.65 | 57.89 | 58.59 | 5,472,562 | +0.67(+1.15%) |
Apr 29, 2013 | 58.24 | 58.41 | 57.90 | 57.92 | 3,423,405 | -0.10(-0.18%) |
Apr 26, 2013 | 58.34 | 58.35 | 57.87 | 58.02 | 5,086,031 | -0.33(-0.56%) |
Apr 25, 2013 | 58.02 | 59.14 | 57.93 | 58.35 | 6,812,280 | +0.61(+1.05%) |
Apr 24, 2013 | 57.73 | 57.91 | 57.41 | 57.74 | 4,761,358 | -0.03(-0.04%) |
Apr 23, 2013 | 57.22 | 57.84 | 57.07 | 57.77 | 5,581,424 | +0.68(+1.19%) |
Apr 22, 2013 | 57.48 | 57.59 | 56.74 | 57.09 | 6,762,526 | -0.50(-0.86%) |
Apr 19, 2013 | 55.95 | 57.59 | 55.95 | 57.59 | 9,880,620 | +1.88(+3.38%) |
Apr 18, 2013 | 54.84 | 56.43 | 54.50 | 55.70 | 12,211,110 | +0.78(+1.42%) |
Apr 17, 2013 | 54.91 | 55.08 | 54.32 | 54.92 | 8,085,678 | -0.39(-0.71%) |
Apr 16, 2013 | 55.24 | 55.71 | 55.04 | 55.32 | 7,238,437 | +0.42(+0.76%) |
Apr 15, 2013 | 56.12 | 56.18 | 54.89 | 54.90 | 8,183,535 | -1.35(-2.41%) |
Apr 12, 2013 | 56.06 | 56.39 | 55.82 | 56.25 | 4,633,184 | -0.05(-0.09%) |
Apr 11, 2013 | 56.07 | 56.46 | 55.84 | 56.30 | 7,423,617 | +0.29(+0.52%) |
Apr 10, 2013 | 56.05 | 56.16 | 55.98 | 56.01 | 9,206,820 | +0.15(+0.28%) |
Apr 09, 2013 | 56.22 | 56.25 | 55.80 | 55.86 | 5,700,826 | -0.33(-0.58%) |
Apr 08, 2013 | 56.10 | 56.33 | 55.78 | 56.18 | 5,443,884 | +0.26(+0.46%) |
Apr 05, 2013 | 56.33 | 56.35 | 55.47 | 55.92 | 8,054,787 | -1.22(-2.14%) |
Apr 04, 2013 | 56.88 | 57.35 | 56.78 | 57.15 | 4,243,150 | +0.41(+0.72%) |
Apr 03, 2013 | 57.95 | 57.97 | 56.56 | 56.74 | 5,957,420 | -1.02(-1.76%) |
Apr 02, 2013 | 57.53 | 57.86 | 57.30 | 57.76 | 4,592,880 | +0.32(+0.56%) |
Apr 01, 2013 | 57.57 | 57.85 | 57.22 | 57.43 | 3,528,152 | -0.17(-0.30%) |
Mar 28, 2013 | 57.47 | 57.62 | 57.21 | 57.60 | 5,100,812 | +0.26(+0.46%) |
Mar 27, 2013 | 56.87 | 57.43 | 56.87 | 57.34 | 3,402,181 | -0.02(-0.03%) |
Mar 26, 2013 | 56.70 | 57.42 | 56.67 | 57.36 | 5,030,603 | +0.91(+1.62%) |
Mar 25, 2013 | 56.86 | 57.01 | 56.20 | 56.44 | 7,728,556 | -0.10(-0.18%) |
Mar 22, 2013 | 56.01 | 56.66 | 55.96 | 56.54 | 4,521,497 | +0.69(+1.24%) |
Mar 21, 2013 | 56.21 | 56.35 | 55.72 | 55.85 | 4,216,147 | -0.50(-0.89%) |
Mar 20, 2013 | 55.89 | 56.47 | 55.89 | 56.36 | 4,845,828 | +0.74(+1.34%) |
Mar 19, 2013 | 56.35 | 56.48 | 55.33 | 55.61 | 5,372,294 | -0.55(-0.99%) |
Mar 18, 2013 | 55.55 | 56.47 | 55.30 | 56.17 | 5,715,444 | -0.26(-0.47%) |
Mar 15, 2013 | 56.05 | 56.72 | 55.79 | 56.43 | 12,026,280 | +0.61(+1.09%) |
Mar 14, 2013 | 55.86 | 56.14 | 55.75 | 55.83 | 4,403,468 | +0.07(+0.12%) |
Mar 13, 2013 | 55.71 | 56.01 | 55.60 | 55.76 | 4,923,172 | +0.01(+0.02%) |
Mar 12, 2013 | 56.04 | 56.18 | 55.55 | 55.75 | 6,212,060 | -0.18(-0.32%) |
Mar 11, 2013 | 55.27 | 56.03 | 55.25 | 55.93 | 6,215,902 | +0.68(+1.24%) |
Mar 08, 2013 | 55.21 | 55.30 | 54.37 | 55.25 | 6,804,221 | +0.12(+0.22%) |
Mar 07, 2013 | 55.27 | 55.40 | 54.77 | 55.13 | 5,207,362 | -0.08(-0.14%) |
Mar 06, 2013 | 55.00 | 55.45 | 54.95 | 55.20 | 6,770,115 | +0.45(+0.83%) |
Mar 05, 2013 | 54.02 | 55.01 | 53.85 | 54.75 | 8,569,996 | +1.05(+1.96%) |
Mar 04, 2013 | 53.13 | 53.79 | 52.97 | 53.70 | 5,490,502 | +0.44(+0.83%) |