Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.44 | 69.39 | 68.06 | 69.02 | 103,163 | +0.03(+0.04%) |
May 30, 2013 | 67.98 | 69.49 | 66.97 | 68.99 | 93,992 | +1.02(+1.50%) |
May 29, 2013 | 68.45 | 68.90 | 67.63 | 67.97 | 55,339 | -0.82(-1.19%) |
May 28, 2013 | 68.30 | 69.85 | 67.60 | 68.79 | 165,449 | +1.50(+2.23%) |
May 24, 2013 | 67.03 | 67.65 | 66.52 | 67.29 | 0 | -0.25(-0.37%) |
May 23, 2013 | 66.19 | 67.98 | 66.06 | 67.54 | 0 | +0.21(+0.31%) |
May 22, 2013 | 68.12 | 68.41 | 66.36 | 67.33 | 0 | -0.78(-1.15%) |
May 21, 2013 | 70.24 | 70.54 | 67.29 | 68.11 | 0 | -2.30(-3.27%) |
May 20, 2013 | 71.56 | 71.92 | 70.17 | 70.41 | 0 | -1.57(-2.18%) |
May 17, 2013 | 75.03 | 75.22 | 70.53 | 71.98 | 0 | -2.72(-3.64%) |
May 16, 2013 | 74.40 | 74.84 | 73.75 | 74.70 | 356,636 | +0.38(+0.51%) |
May 15, 2013 | 73.29 | 74.97 | 73.01 | 74.32 | 0 | +3.08(+4.32%) |
May 13, 2013 | 71.17 | 72.19 | 70.65 | 71.24 | 0 | +0.19(+0.27%) |
May 10, 2013 | 69.70 | 72.00 | 69.57 | 71.05 | 0 | +1.53(+2.20%) |
May 09, 2013 | 69.44 | 69.82 | 68.80 | 69.52 | 0 | +0.20(+0.29%) |
May 08, 2013 | 67.98 | 69.32 | 67.72 | 69.32 | 0 | +1.35(+1.99%) |
May 07, 2013 | 66.54 | 68.17 | 66.21 | 67.97 | 0 | +1.43(+2.15%) |
May 06, 2013 | 67.73 | 68.73 | 66.38 | 66.54 | 0 | -1.00(-1.48%) |
May 03, 2013 | 67.73 | 68.00 | 66.85 | 67.54 | 0 | +0.69(+1.03%) |
May 02, 2013 | 65.70 | 68.47 | 65.70 | 66.85 | 0 | +0.60(+0.91%) |
May 01, 2013 | 66.18 | 66.72 | 65.21 | 66.25 | 256,469 | -0.11(-0.17%) |
Apr 30, 2013 | 65.73 | 66.43 | 64.04 | 66.36 | 0 | +1.07(+1.64%) |
Apr 29, 2013 | 58.05 | 66.59 | 58.05 | 65.29 | 1,207,087 | +11.23(+20.77%) |
Apr 26, 2013 | 53.54 | 55.18 | 53.54 | 54.06 | 142,841 | +0.49(+0.91%) |
Apr 25, 2013 | 53.84 | 54.06 | 53.16 | 53.57 | 0 | -0.10(-0.19%) |
Apr 24, 2013 | 53.42 | 54.29 | 53.01 | 53.67 | 85,290 | +0.05(+0.09%) |
Apr 23, 2013 | 54.44 | 54.54 | 53.31 | 53.62 | 145,442 | -0.48(-0.89%) |
Apr 22, 2013 | 54.34 | 54.72 | 53.34 | 54.10 | 59,864 | -0.25(-0.46%) |
Apr 19, 2013 | 53.88 | 55.25 | 53.88 | 54.35 | 63,517 | +0.44(+0.82%) |
Apr 18, 2013 | 54.84 | 54.84 | 53.56 | 53.91 | 180,067 | -0.69(-1.26%) |
Apr 17, 2013 | 54.26 | 54.78 | 53.11 | 54.60 | 125,329 | -0.06(-0.11%) |
Apr 16, 2013 | 53.89 | 54.82 | 53.80 | 54.66 | 139,724 | +0.96(+1.79%) |
Apr 15, 2013 | 55.43 | 55.43 | 53.55 | 53.70 | 133,489 | -1.87(-3.37%) |
Apr 12, 2013 | 54.81 | 55.64 | 54.15 | 55.57 | 141,455 | +0.47(+0.85%) |
Apr 11, 2013 | 55.49 | 55.53 | 54.75 | 55.10 | 122,076 | -0.51(-0.92%) |
Apr 10, 2013 | 54.12 | 55.88 | 53.90 | 55.61 | 194,532 | +1.52(+2.81%) |
Apr 09, 2013 | 54.20 | 55.03 | 53.86 | 54.09 | 134,845 | +0.02(+0.04%) |
Apr 08, 2013 | 53.74 | 54.70 | 53.74 | 54.07 | 223,182 | +0.09(+0.17%) |
Apr 05, 2013 | 53.83 | 54.63 | 53.52 | 53.98 | 235,400 | -0.76(-1.39%) |
Apr 04, 2013 | 54.98 | 55.32 | 54.46 | 54.74 | 144,267 | -0.26(-0.47%) |
Apr 03, 2013 | 56.99 | 56.99 | 54.93 | 55.00 | 289,579 | -1.83(-3.22%) |
Apr 02, 2013 | 56.61 | 57.44 | 56.60 | 56.83 | 127,545 | +0.37(+0.66%) |
Apr 01, 2013 | 57.74 | 57.98 | 55.21 | 56.46 | 248,351 | -1.52(-2.62%) |
Mar 28, 2013 | 56.33 | 58.02 | 56.10 | 57.98 | 250,667 | +1.45(+2.57%) |
Mar 27, 2013 | 55.86 | 56.75 | 55.48 | 56.53 | 46,514 | +0.49(+0.87%) |
Mar 26, 2013 | 56.07 | 56.55 | 55.15 | 56.04 | 74,337 | +0.07(+0.13%) |
Mar 25, 2013 | 55.76 | 56.63 | 55.31 | 55.97 | 140,630 | +0.23(+0.41%) |
Mar 22, 2013 | 55.47 | 55.98 | 55.30 | 55.74 | 72,327 | +0.58(+1.05%) |
Mar 21, 2013 | 54.62 | 55.49 | 54.34 | 55.16 | 150,576 | +0.16(+0.29%) |
Mar 20, 2013 | 54.62 | 55.40 | 54.62 | 55.00 | 69,784 | +0.54(+0.99%) |
Mar 19, 2013 | 55.00 | 55.46 | 54.16 | 54.46 | 147,447 | -0.52(-0.95%) |
Mar 18, 2013 | 54.18 | 55.29 | 54.13 | 54.98 | 229,944 | +0.49(+0.90%) |
Mar 15, 2013 | 55.27 | 55.69 | 54.30 | 54.49 | 231,408 | -0.71(-1.29%) |
Mar 14, 2013 | 53.41 | 55.40 | 53.22 | 55.20 | 200,820 | +2.28(+4.31%) |
Mar 13, 2013 | 53.44 | 53.44 | 52.33 | 52.92 | 239,498 | -0.52(-0.97%) |
Mar 12, 2013 | 54.79 | 55.03 | 53.15 | 53.44 | 233,516 | -1.51(-2.75%) |
Mar 11, 2013 | 55.00 | 55.44 | 54.63 | 54.95 | 153,292 | -0.24(-0.43%) |
Mar 08, 2013 | 54.55 | 55.29 | 54.16 | 55.19 | 147,623 | +1.24(+2.30%) |
Mar 07, 2013 | 54.19 | 54.20 | 53.45 | 53.95 | 123,557 | -0.08(-0.15%) |
Mar 06, 2013 | 54.07 | 54.51 | 53.74 | 54.03 | 110,789 | +0.18(+0.33%) |
Mar 05, 2013 | 54.53 | 54.99 | 53.34 | 53.85 | 218,469 | -0.36(-0.66%) |
Mar 04, 2013 | 52.67 | 54.72 | 52.48 | 54.21 | 286,693 | +1.58(+3.00%) |