Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.39 | 61.71 | 61.07 | 61.09 | 5,742,651 | -0.33(-0.53%) |
May 30, 2013 | 61.45 | 61.71 | 61.38 | 61.41 | 4,053,385 | +0.01(+0.02%) |
May 29, 2013 | 61.41 | 61.59 | 61.20 | 61.40 | 4,649,247 | -0.29(-0.47%) |
May 28, 2013 | 62.03 | 62.22 | 61.42 | 61.69 | 5,893,836 | -0.06(-0.09%) |
May 24, 2013 | 61.67 | 61.80 | 61.43 | 61.75 | 5,044,470 | -0.34(-0.55%) |
May 23, 2013 | 62.30 | 62.45 | 61.87 | 62.09 | 7,252,254 | -0.59(-0.94%) |
May 22, 2013 | 63.10 | 63.67 | 62.42 | 62.68 | 5,894,237 | -0.46(-0.72%) |
May 21, 2013 | 62.97 | 63.59 | 62.94 | 63.14 | 4,088,109 | +0.16(+0.26%) |
May 20, 2013 | 63.02 | 63.18 | 62.83 | 62.97 | 3,712,767 | -0.11(-0.17%) |
May 17, 2013 | 62.55 | 63.11 | 62.49 | 63.08 | 4,838,343 | +0.60(+0.97%) |
May 16, 2013 | 62.86 | 63.04 | 62.37 | 62.47 | 4,381,271 | -0.53(-0.85%) |
May 15, 2013 | 62.82 | 63.07 | 62.65 | 63.01 | 4,970,143 | +0.40(+0.64%) |
May 13, 2013 | 62.68 | 62.85 | 62.44 | 62.61 | 2,613,622 | -0.21(-0.34%) |
May 10, 2013 | 62.69 | 63.17 | 62.66 | 62.82 | 3,663,583 | +0.08(+0.12%) |
May 09, 2013 | 62.94 | 63.29 | 62.60 | 62.74 | 6,942,308 | -0.13(-0.20%) |
May 08, 2013 | 62.42 | 63.53 | 62.03 | 62.87 | 8,933,990 | +0.26(+0.42%) |
May 07, 2013 | 61.74 | 62.82 | 61.66 | 62.61 | 6,873,222 | +1.14(+1.86%) |
May 06, 2013 | 60.82 | 61.83 | 60.78 | 61.47 | 4,614,943 | +0.67(+1.10%) |
May 03, 2013 | 60.68 | 61.05 | 60.26 | 60.80 | 4,916,023 | +0.54(+0.89%) |
May 02, 2013 | 59.91 | 60.34 | 59.88 | 60.26 | 5,050,559 | +0.36(+0.60%) |
May 01, 2013 | 60.61 | 60.66 | 59.78 | 59.90 | 4,776,282 | -0.72(-1.19%) |
Apr 30, 2013 | 61.01 | 61.01 | 60.46 | 60.62 | 6,085,746 | -0.30(-0.50%) |
Apr 29, 2013 | 60.57 | 61.06 | 60.45 | 60.92 | 4,249,216 | +0.40(+0.65%) |
Apr 26, 2013 | 60.28 | 60.72 | 60.32 | 60.53 | 4,626,467 | +0.20(+0.34%) |
Apr 25, 2013 | 59.71 | 60.65 | 59.45 | 60.32 | 6,832,864 | +1.36(+2.30%) |
Apr 24, 2013 | 59.18 | 59.28 | 58.70 | 58.97 | 6,212,731 | -0.17(-0.29%) |
Apr 23, 2013 | 58.88 | 59.31 | 58.62 | 59.14 | 5,280,910 | +0.34(+0.58%) |
Apr 22, 2013 | 58.62 | 58.92 | 58.08 | 58.80 | 4,829,228 | +0.19(+0.33%) |
Apr 19, 2013 | 58.39 | 58.92 | 58.20 | 58.61 | 4,411,156 | +0.44(+0.75%) |
Apr 18, 2013 | 58.65 | 58.75 | 57.87 | 58.17 | 5,931,616 | -0.11(-0.18%) |
Apr 17, 2013 | 58.54 | 58.61 | 57.97 | 58.27 | 4,411,091 | -0.49(-0.84%) |
Apr 16, 2013 | 58.52 | 58.78 | 58.26 | 58.77 | 3,350,855 | +0.57(+0.98%) |
Apr 15, 2013 | 59.30 | 59.38 | 58.17 | 58.20 | 5,207,319 | -1.22(-2.06%) |
Apr 12, 2013 | 59.43 | 59.59 | 59.24 | 59.42 | 3,529,543 | -0.13(-0.21%) |
Apr 11, 2013 | 59.79 | 59.87 | 59.44 | 59.55 | 5,364,290 | -0.17(-0.28%) |
Apr 10, 2013 | 59.13 | 59.90 | 59.09 | 59.72 | 4,882,094 | +0.71(+1.21%) |
Apr 09, 2013 | 58.97 | 59.19 | 58.59 | 59.00 | 4,481,133 | +0.23(+0.38%) |
Apr 08, 2013 | 59.03 | 59.11 | 58.51 | 58.78 | 4,330,361 | -0.22(-0.37%) |
Apr 05, 2013 | 58.48 | 59.07 | 58.14 | 58.99 | 4,292,829 | -0.09(-0.16%) |
Apr 04, 2013 | 58.94 | 59.22 | 58.80 | 59.09 | 3,866,786 | +0.24(+0.41%) |
Apr 03, 2013 | 59.33 | 59.38 | 58.69 | 58.85 | 5,680,014 | -0.42(-0.70%) |
Apr 02, 2013 | 59.21 | 59.56 | 59.09 | 59.26 | 5,852,579 | -0.39(-0.65%) |
Apr 01, 2013 | 60.60 | 60.70 | 59.55 | 59.65 | 4,191,655 | -1.01(-1.66%) |
Mar 28, 2013 | 60.14 | 60.68 | 60.03 | 60.66 | 4,955,001 | +0.33(+0.55%) |
Mar 27, 2013 | 59.91 | 60.41 | 59.78 | 60.33 | 3,698,954 | +0.28(+0.46%) |
Mar 26, 2013 | 59.92 | 60.08 | 59.69 | 60.05 | 4,510,037 | +0.30(+0.51%) |
Mar 25, 2013 | 60.01 | 60.05 | 59.40 | 59.75 | 5,777,901 | -0.11(-0.18%) |
Mar 22, 2013 | 58.83 | 59.93 | 58.80 | 59.86 | 6,611,365 | +1.24(+2.12%) |
Mar 21, 2013 | 59.17 | 59.43 | 58.38 | 58.61 | 8,249,122 | -0.73(-1.23%) |
Mar 20, 2013 | 59.44 | 60.00 | 59.20 | 59.34 | 7,484,391 | -0.74(-1.23%) |
Mar 19, 2013 | 60.42 | 60.62 | 59.90 | 60.08 | 5,154,813 | -0.25(-0.41%) |
Mar 18, 2013 | 59.89 | 60.46 | 59.74 | 60.33 | 4,778,105 | -0.03(-0.05%) |
Mar 15, 2013 | 60.13 | 60.49 | 60.01 | 60.36 | 7,108,376 | -0.11(-0.19%) |
Mar 14, 2013 | 60.18 | 60.52 | 60.15 | 60.47 | 4,835,618 | +0.32(+0.53%) |
Mar 13, 2013 | 59.69 | 60.25 | 59.66 | 60.15 | 4,086,245 | +0.46(+0.77%) |
Mar 12, 2013 | 59.88 | 59.99 | 59.40 | 59.69 | 3,544,974 | -0.11(-0.18%) |
Mar 11, 2013 | 59.55 | 59.99 | 59.55 | 59.80 | 3,957,679 | +0.17(+0.28%) |
Mar 08, 2013 | 59.81 | 59.85 | 59.49 | 59.63 | 3,153,709 | +0.10(+0.17%) |
Mar 07, 2013 | 59.63 | 59.78 | 59.31 | 59.53 | 3,405,302 | -0.09(-0.15%) |
Mar 06, 2013 | 59.69 | 59.84 | 59.47 | 59.62 | 4,562,263 | +0.25(+0.43%) |
Mar 05, 2013 | 58.78 | 59.64 | 58.70 | 59.37 | 5,071,413 | +0.80(+1.37%) |
Mar 04, 2013 | 58.51 | 58.58 | 58.19 | 58.56 | 3,877,961 | +0.04(+0.07%) |