Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.27 | 61.56 | 60.44 | 60.48 | 1,002,722 | -0.92(-1.50%) |
May 30, 2013 | 61.29 | 61.70 | 61.20 | 61.40 | 715,644 | +0.17(+0.28%) |
May 29, 2013 | 61.23 | 61.41 | 60.89 | 61.23 | 1,037,508 | -0.36(-0.59%) |
May 28, 2013 | 61.89 | 62.10 | 61.42 | 61.59 | 555,905 | +0.38(+0.62%) |
May 24, 2013 | 60.81 | 61.23 | 60.75 | 61.21 | 786,987 | +0.01(+0.01%) |
May 23, 2013 | 60.65 | 61.38 | 60.65 | 61.20 | 843,191 | -0.13(-0.21%) |
May 22, 2013 | 61.80 | 62.45 | 61.13 | 61.34 | 1,982,247 | -0.39(-0.64%) |
May 21, 2013 | 61.69 | 61.93 | 61.47 | 61.73 | 907,327 | +0.12(+0.20%) |
May 20, 2013 | 61.50 | 61.82 | 61.47 | 61.61 | 1,029,881 | +0.02(+0.03%) |
May 17, 2013 | 61.28 | 61.63 | 61.17 | 61.59 | 691,723 | +0.54(+0.89%) |
May 16, 2013 | 61.14 | 61.41 | 60.97 | 61.05 | 1,244,045 | -0.21(-0.34%) |
May 15, 2013 | 60.87 | 61.38 | 60.83 | 61.25 | 825,235 | +0.86(+1.43%) |
May 13, 2013 | 60.22 | 60.47 | 60.13 | 60.39 | 484,902 | +0.08(+0.14%) |
May 10, 2013 | 60.19 | 60.34 | 60.01 | 60.31 | 596,350 | +0.15(+0.25%) |
May 09, 2013 | 60.33 | 60.49 | 60.02 | 60.16 | 854,376 | -0.19(-0.31%) |
May 08, 2013 | 60.00 | 60.37 | 59.95 | 60.35 | 603,507 | +0.27(+0.45%) |
May 07, 2013 | 59.92 | 60.08 | 59.73 | 60.08 | 645,251 | +0.26(+0.44%) |
May 06, 2013 | 59.74 | 59.90 | 59.68 | 59.82 | 619,007 | +0.16(+0.28%) |
May 03, 2013 | 59.69 | 59.81 | 59.14 | 59.65 | 971,203 | +0.52(+0.87%) |
May 02, 2013 | 58.78 | 59.19 | 58.71 | 59.14 | 1,182,281 | +0.49(+0.84%) |
May 01, 2013 | 58.94 | 59.02 | 58.54 | 58.64 | 1,172,691 | -0.41(-0.69%) |
Apr 30, 2013 | 58.94 | 59.14 | 58.72 | 59.05 | 1,968,179 | +0.07(+0.11%) |
Apr 29, 2013 | 58.79 | 59.12 | 58.65 | 58.99 | 657,324 | +0.39(+0.66%) |
Apr 26, 2013 | 58.48 | 58.72 | 58.57 | 58.60 | 664,597 | -0.01(-0.01%) |
Apr 25, 2013 | 58.56 | 58.86 | 58.49 | 58.61 | 983,261 | +0.17(+0.30%) |
Apr 24, 2013 | 58.45 | 58.60 | 58.34 | 58.44 | 835,151 | -0.07(-0.13%) |
Apr 23, 2013 | 58.18 | 58.58 | 57.89 | 58.51 | 1,694,551 | +0.58(+1.01%) |
Apr 22, 2013 | 57.73 | 58.02 | 57.40 | 57.93 | 792,315 | +0.33(+0.57%) |
Apr 19, 2013 | 57.17 | 57.65 | 57.18 | 57.60 | 1,250,890 | +0.43(+0.75%) |
Apr 18, 2013 | 57.66 | 57.66 | 56.96 | 57.17 | 1,431,635 | -0.36(-0.63%) |
Apr 17, 2013 | 57.97 | 57.97 | 57.04 | 57.54 | 1,532,904 | -0.84(-1.43%) |
Apr 16, 2013 | 58.04 | 58.42 | 57.88 | 58.37 | 1,569,246 | +0.80(+1.38%) |
Apr 15, 2013 | 58.47 | 58.59 | 57.58 | 57.58 | 1,973,724 | -1.23(-2.09%) |
Apr 12, 2013 | 58.68 | 58.86 | 58.48 | 58.81 | 1,180,952 | -0.09(-0.15%) |
Apr 11, 2013 | 58.70 | 59.07 | 58.63 | 58.90 | 815,204 | +0.14(+0.24%) |
Apr 10, 2013 | 58.24 | 58.84 | 58.18 | 58.76 | 1,595,533 | +0.72(+1.24%) |
Apr 09, 2013 | 57.94 | 58.23 | 57.76 | 58.04 | 806,030 | +0.24(+0.41%) |
Apr 08, 2013 | 57.41 | 57.80 | 57.32 | 57.80 | 639,992 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.53 | 56.99 | 57.49 | 1,275,110 | -0.25(-0.43%) |
Apr 04, 2013 | 57.63 | 57.88 | 57.49 | 57.74 | 1,827,970 | +0.20(+0.34%) |
Apr 03, 2013 | 58.08 | 58.14 | 57.41 | 57.54 | 1,955,749 | -0.50(-0.86%) |
Apr 02, 2013 | 57.86 | 58.16 | 57.84 | 58.04 | 950,542 | +0.38(+0.65%) |
Apr 01, 2013 | 57.81 | 57.95 | 57.54 | 57.67 | 811,103 | -0.14(-0.24%) |
Mar 28, 2013 | 57.73 | 57.91 | 57.63 | 57.81 | 1,028,537 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.77 | 57.37 | 57.73 | 925,070 | -0.08(-0.14%) |
Mar 26, 2013 | 57.59 | 57.82 | 57.54 | 57.81 | 1,311,728 | +0.46(+0.80%) |
Mar 25, 2013 | 57.73 | 57.81 | 57.13 | 57.35 | 1,254,492 | -0.20(-0.34%) |
Mar 22, 2013 | 57.26 | 57.55 | 57.24 | 57.55 | 791,663 | +0.51(+0.89%) |
Mar 21, 2013 | 57.15 | 57.39 | 56.97 | 57.04 | 1,863,591 | -0.47(-0.82%) |
Mar 20, 2013 | 57.58 | 57.65 | 57.43 | 57.52 | 1,696,898 | +0.29(+0.51%) |
Mar 19, 2013 | 57.50 | 57.55 | 56.86 | 57.22 | 2,510,943 | -0.08(-0.14%) |
Mar 18, 2013 | 57.04 | 57.57 | 57.01 | 57.30 | 1,324,554 | -0.30(-0.52%) |
Mar 15, 2013 | 57.61 | 57.68 | 57.41 | 57.61 | 979,036 | -0.10(-0.17%) |
Mar 14, 2013 | 57.52 | 57.70 | 57.50 | 57.70 | 988,940 | +0.33(+0.58%) |
Mar 13, 2013 | 57.35 | 57.46 | 57.18 | 57.37 | 795,360 | +0.03(+0.06%) |
Mar 12, 2013 | 57.47 | 57.53 | 57.17 | 57.34 | 863,278 | -0.14(-0.24%) |
Mar 11, 2013 | 57.30 | 57.53 | 57.18 | 57.48 | 612,557 | +0.20(+0.36%) |
Mar 08, 2013 | 57.35 | 57.39 | 57.01 | 57.27 | 943,974 | +0.16(+0.27%) |
Mar 07, 2013 | 57.03 | 57.17 | 56.97 | 57.12 | 1,076,703 | +0.14(+0.24%) |
Mar 06, 2013 | 57.10 | 57.11 | 56.82 | 56.98 | 1,555,863 | +0.08(+0.14%) |
Mar 05, 2013 | 56.70 | 57.04 | 56.65 | 56.90 | 1,103,499 | +0.51(+0.90%) |
Mar 04, 2013 | 55.96 | 56.39 | 55.88 | 56.39 | 1,418,274 | +0.24(+0.42%) |