Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.77 | 69.80 | 68.80 | 68.80 | 35,690 | -1.17(-1.68%) |
May 30, 2013 | 70.10 | 70.41 | 69.98 | 69.98 | 32,538 | -0.06(-0.09%) |
May 29, 2013 | 70.85 | 70.85 | 69.93 | 70.04 | 89,010 | -1.10(-1.55%) |
May 28, 2013 | 71.49 | 71.69 | 70.85 | 71.15 | 18,544 | +0.50(+0.70%) |
May 24, 2013 | 70.46 | 70.77 | 70.22 | 70.65 | 11,119 | +0.24(+0.34%) |
May 23, 2013 | 69.90 | 70.54 | 69.90 | 70.41 | 15,175 | -0.20(-0.29%) |
May 22, 2013 | 70.96 | 71.76 | 70.45 | 70.62 | 20,437 | -0.32(-0.46%) |
May 21, 2013 | 71.05 | 71.18 | 70.63 | 70.94 | 32,700 | -0.11(-0.16%) |
May 20, 2013 | 71.57 | 71.57 | 71.00 | 71.05 | 34,278 | -0.50(-0.71%) |
May 17, 2013 | 71.25 | 71.61 | 71.14 | 71.56 | 193,141 | +0.35(+0.50%) |
May 16, 2013 | 71.52 | 71.69 | 71.11 | 71.20 | 23,713 | -0.32(-0.45%) |
May 15, 2013 | 70.84 | 71.69 | 70.84 | 71.52 | 20,412 | +1.42(+2.02%) |
May 13, 2013 | 69.87 | 70.28 | 69.87 | 70.10 | 51,659 | +0.09(+0.12%) |
May 10, 2013 | 69.69 | 70.05 | 69.69 | 70.02 | 49,936 | +0.44(+0.63%) |
May 09, 2013 | 70.06 | 70.11 | 69.58 | 69.58 | 9,250 | -0.40(-0.57%) |
May 08, 2013 | 69.83 | 69.98 | 69.66 | 69.98 | 15,801 | +0.15(+0.21%) |
May 07, 2013 | 69.36 | 69.83 | 69.36 | 69.83 | 27,108 | +0.62(+0.89%) |
May 06, 2013 | 69.79 | 69.79 | 69.10 | 69.21 | 22,323 | -0.32(-0.46%) |
May 03, 2013 | 69.63 | 69.66 | 69.43 | 69.54 | 29,934 | +0.62(+0.89%) |
May 02, 2013 | 68.71 | 69.12 | 68.66 | 68.92 | 56,018 | +0.32(+0.46%) |
May 01, 2013 | 69.40 | 69.40 | 68.53 | 68.61 | 34,266 | -0.39(-0.56%) |
Apr 30, 2013 | 69.02 | 69.06 | 68.69 | 68.99 | 27,888 | +0.05(+0.07%) |
Apr 29, 2013 | 68.82 | 69.09 | 68.72 | 68.95 | 398,918 | +0.32(+0.46%) |
Apr 26, 2013 | 68.78 | 68.72 | 68.51 | 68.63 | 12,318 | -0.09(-0.13%) |
Apr 25, 2013 | 68.38 | 68.86 | 68.38 | 68.72 | 57,334 | +0.65(+0.95%) |
Apr 24, 2013 | 68.82 | 68.83 | 68.07 | 68.07 | 26,564 | -0.92(-1.34%) |
Apr 23, 2013 | 68.51 | 68.99 | 68.51 | 68.99 | 79,163 | +0.76(+1.11%) |
Apr 22, 2013 | 67.99 | 68.31 | 67.61 | 68.24 | 72,253 | +0.24(+0.36%) |
Apr 19, 2013 | 67.19 | 68.00 | 67.19 | 67.99 | 20,484 | +1.03(+1.54%) |
Apr 18, 2013 | 67.27 | 67.34 | 66.89 | 66.96 | 31,712 | -0.15(-0.22%) |
Apr 17, 2013 | 67.60 | 67.60 | 66.94 | 67.11 | 16,434 | -0.80(-1.18%) |
Apr 16, 2013 | 67.26 | 67.92 | 67.12 | 67.91 | 103,181 | +1.32(+1.98%) |
Apr 15, 2013 | 68.12 | 68.12 | 66.60 | 66.60 | 11,417 | -1.47(-2.17%) |
Apr 12, 2013 | 68.00 | 68.07 | 67.78 | 68.07 | 25,372 | +0.03(+0.05%) |
Apr 11, 2013 | 67.64 | 68.22 | 67.64 | 68.04 | 31,414 | +0.41(+0.61%) |
Apr 10, 2013 | 67.09 | 67.64 | 67.05 | 67.63 | 37,933 | +0.77(+1.16%) |
Apr 09, 2013 | 67.11 | 67.11 | 66.73 | 66.86 | 18,278 | -0.17(-0.26%) |
Apr 08, 2013 | 66.60 | 67.03 | 66.21 | 67.03 | 29,941 | +0.73(+1.09%) |
Apr 05, 2013 | 66.21 | 66.39 | 65.94 | 66.30 | 31,684 | -0.54(-0.80%) |
Apr 04, 2013 | 66.56 | 66.92 | 66.56 | 66.84 | 34,243 | +0.27(+0.40%) |
Apr 03, 2013 | 67.32 | 67.37 | 66.38 | 66.57 | 23,596 | -0.74(-1.10%) |
Apr 02, 2013 | 67.59 | 67.59 | 67.06 | 67.31 | 107,924 | +0.52(+0.78%) |
Apr 01, 2013 | 67.45 | 67.50 | 66.67 | 66.79 | 129,039 | -0.26(-0.39%) |
Mar 28, 2013 | 66.76 | 67.07 | 66.56 | 67.05 | 25,162 | +0.36(+0.54%) |
Mar 27, 2013 | 66.64 | 66.71 | 66.34 | 66.69 | 26,209 | -0.13(-0.19%) |
Mar 26, 2013 | 66.30 | 66.82 | 66.30 | 66.82 | 18,596 | +0.71(+1.07%) |
Mar 25, 2013 | 66.38 | 67.26 | 65.95 | 66.11 | 15,019 | -0.01(-0.02%) |
Mar 22, 2013 | 65.92 | 66.32 | 65.92 | 66.12 | 13,562 | +0.41(+0.62%) |
Mar 21, 2013 | 66.14 | 66.14 | 65.70 | 65.71 | 62,262 | -0.38(-0.57%) |
Mar 20, 2013 | 65.57 | 66.11 | 65.55 | 66.09 | 10,956 | +0.75(+1.15%) |
Mar 19, 2013 | 65.30 | 65.45 | 65.04 | 65.34 | 18,680 | +0.15(+0.23%) |
Mar 18, 2013 | 65.35 | 65.38 | 64.88 | 65.18 | 21,412 | -0.33(-0.51%) |
Mar 15, 2013 | 65.98 | 65.98 | 65.40 | 65.52 | 29,752 | -0.28(-0.43%) |
Mar 14, 2013 | 65.54 | 65.80 | 65.53 | 65.80 | 27,238 | +0.33(+0.50%) |
Mar 13, 2013 | 65.60 | 65.72 | 65.22 | 65.47 | 21,687 | +0.13(+0.19%) |
Mar 12, 2013 | 65.44 | 65.46 | 65.22 | 65.34 | 54,176 | -0.13(-0.19%) |
Mar 11, 2013 | 65.29 | 65.54 | 65.29 | 65.47 | 25,187 | +0.05(+0.07%) |
Mar 08, 2013 | 65.44 | 65.45 | 65.09 | 65.42 | 28,301 | +0.20(+0.30%) |
Mar 07, 2013 | 65.23 | 65.29 | 65.15 | 65.23 | 11,491 | +0.01(+0.01%) |
Mar 06, 2013 | 65.20 | 65.30 | 65.08 | 65.22 | 78,581 | +0.13(+0.19%) |
Mar 05, 2013 | 64.93 | 65.23 | 64.93 | 65.09 | 60,103 | +0.35(+0.55%) |
Mar 04, 2013 | 64.29 | 64.74 | 64.26 | 64.74 | 29,919 | +0.38(+0.59%) |