Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.48 | 60.80 | 60.16 | 60.19 | 5,828,636 | -0.32(-0.53%) |
May 30, 2013 | 60.54 | 60.80 | 60.47 | 60.51 | 4,114,076 | +0.01(+0.02%) |
May 29, 2013 | 60.50 | 60.68 | 60.30 | 60.49 | 4,718,861 | -0.29(-0.47%) |
May 28, 2013 | 61.12 | 61.31 | 60.51 | 60.78 | 5,982,085 | -0.06(-0.09%) |
May 24, 2013 | 60.76 | 60.89 | 60.52 | 60.84 | 5,120,001 | -0.34(-0.55%) |
May 23, 2013 | 61.38 | 61.52 | 60.96 | 61.17 | 7,360,843 | -0.58(-0.94%) |
May 22, 2013 | 62.17 | 62.73 | 61.50 | 61.76 | 5,982,492 | -0.45(-0.72%) |
May 21, 2013 | 62.04 | 62.65 | 62.01 | 62.20 | 4,149,321 | +0.16(+0.26%) |
May 20, 2013 | 62.09 | 62.25 | 61.90 | 62.04 | 3,768,359 | -0.11(-0.17%) |
May 17, 2013 | 61.63 | 62.18 | 61.57 | 62.15 | 4,910,788 | +0.60(+0.97%) |
May 16, 2013 | 61.93 | 62.11 | 61.45 | 61.55 | 4,446,872 | -0.53(-0.85%) |
May 15, 2013 | 61.90 | 62.14 | 61.73 | 62.08 | 5,044,561 | +0.39(+0.64%) |
May 13, 2013 | 61.76 | 61.92 | 61.52 | 61.69 | 2,652,756 | -0.21(-0.34%) |
May 10, 2013 | 61.77 | 62.24 | 61.73 | 61.90 | 3,718,438 | +0.08(+0.12%) |
May 09, 2013 | 62.01 | 62.36 | 61.68 | 61.82 | 7,046,256 | -0.13(-0.20%) |
May 08, 2013 | 61.50 | 62.59 | 61.12 | 61.94 | 9,067,761 | +0.26(+0.42%) |
May 07, 2013 | 60.83 | 61.89 | 60.75 | 61.69 | 6,976,136 | +1.13(+1.86%) |
May 06, 2013 | 59.93 | 60.91 | 59.88 | 60.56 | 4,684,043 | +0.66(+1.10%) |
May 03, 2013 | 59.79 | 60.15 | 59.37 | 59.90 | 4,989,631 | +0.53(+0.89%) |
May 02, 2013 | 59.02 | 59.45 | 59.00 | 59.37 | 5,126,182 | +0.35(+0.60%) |
May 01, 2013 | 59.71 | 59.77 | 58.90 | 59.02 | 4,847,799 | -0.71(-1.19%) |
Apr 30, 2013 | 60.11 | 60.11 | 59.56 | 59.72 | 6,176,870 | -0.30(-0.50%) |
Apr 29, 2013 | 59.68 | 60.16 | 59.56 | 60.02 | 4,312,840 | +0.39(+0.65%) |
Apr 26, 2013 | 59.39 | 59.82 | 59.43 | 59.63 | 4,695,740 | +0.20(+0.34%) |
Apr 25, 2013 | 58.83 | 59.75 | 58.57 | 59.43 | 6,935,175 | +1.34(+2.30%) |
Apr 24, 2013 | 58.31 | 58.40 | 57.83 | 58.10 | 6,305,756 | -0.17(-0.29%) |
Apr 23, 2013 | 58.01 | 58.44 | 57.76 | 58.26 | 5,359,982 | +0.33(+0.58%) |
Apr 22, 2013 | 57.76 | 58.05 | 57.22 | 57.93 | 4,901,538 | +0.19(+0.33%) |
Apr 19, 2013 | 57.53 | 58.05 | 57.34 | 57.74 | 4,477,205 | +0.43(+0.75%) |
Apr 18, 2013 | 57.78 | 57.88 | 57.02 | 57.31 | 6,020,431 | -0.10(-0.18%) |
Apr 17, 2013 | 57.67 | 57.75 | 57.12 | 57.41 | 4,477,139 | -0.49(-0.84%) |
Apr 16, 2013 | 57.66 | 57.91 | 57.40 | 57.90 | 3,401,028 | +0.56(+0.98%) |
Apr 15, 2013 | 58.42 | 58.51 | 57.31 | 57.34 | 5,285,289 | -1.20(-2.06%) |
Apr 12, 2013 | 58.55 | 58.71 | 58.36 | 58.54 | 3,582,392 | -0.13(-0.21%) |
Apr 11, 2013 | 58.90 | 58.99 | 58.56 | 58.67 | 5,444,611 | -0.17(-0.28%) |
Apr 10, 2013 | 58.26 | 59.02 | 58.22 | 58.83 | 4,955,195 | +0.70(+1.21%) |
Apr 09, 2013 | 58.10 | 58.32 | 57.73 | 58.13 | 4,548,230 | +0.22(+0.38%) |
Apr 08, 2013 | 58.16 | 58.24 | 57.64 | 57.91 | 4,395,201 | -0.22(-0.37%) |
Apr 05, 2013 | 57.62 | 58.19 | 57.28 | 58.12 | 4,357,106 | -0.09(-0.16%) |
Apr 04, 2013 | 58.07 | 58.35 | 57.94 | 58.22 | 3,924,685 | +0.24(+0.41%) |
Apr 03, 2013 | 58.45 | 58.50 | 57.83 | 57.98 | 5,765,063 | -0.41(-0.70%) |
Apr 02, 2013 | 58.33 | 58.68 | 58.22 | 58.39 | 5,940,211 | -0.38(-0.65%) |
Apr 01, 2013 | 59.70 | 59.80 | 58.67 | 58.77 | 4,254,417 | -0.99(-1.66%) |
Mar 28, 2013 | 59.25 | 59.78 | 59.15 | 59.77 | 5,029,193 | +0.33(+0.55%) |
Mar 27, 2013 | 59.03 | 59.52 | 58.90 | 59.44 | 3,754,340 | +0.27(+0.46%) |
Mar 26, 2013 | 59.04 | 59.20 | 58.81 | 59.17 | 4,577,567 | +0.30(+0.51%) |
Mar 25, 2013 | 59.13 | 59.16 | 58.52 | 58.87 | 5,864,414 | -0.10(-0.18%) |
Mar 22, 2013 | 57.96 | 59.04 | 57.94 | 58.97 | 6,710,359 | +1.22(+2.12%) |
Mar 21, 2013 | 58.30 | 58.55 | 57.52 | 57.75 | 8,372,638 | -0.72(-1.23%) |
Mar 20, 2013 | 58.56 | 59.11 | 58.33 | 58.47 | 7,596,456 | -0.73(-1.23%) |
Mar 19, 2013 | 59.53 | 59.73 | 59.02 | 59.20 | 5,231,997 | -0.24(-0.41%) |
Mar 18, 2013 | 59.01 | 59.57 | 58.86 | 59.44 | 4,849,648 | -0.03(-0.05%) |
Mar 15, 2013 | 59.24 | 59.60 | 59.13 | 59.47 | 7,214,811 | -0.11(-0.19%) |
Mar 14, 2013 | 59.29 | 59.63 | 59.27 | 59.58 | 4,908,023 | +0.31(+0.53%) |
Mar 13, 2013 | 58.81 | 59.36 | 58.78 | 59.27 | 4,147,429 | +0.45(+0.77%) |
Mar 12, 2013 | 59.00 | 59.11 | 58.53 | 58.81 | 3,598,054 | -0.10(-0.18%) |
Mar 11, 2013 | 58.67 | 59.11 | 58.67 | 58.92 | 4,016,938 | +0.17(+0.28%) |
Mar 08, 2013 | 58.93 | 58.97 | 58.61 | 58.75 | 3,200,930 | +0.10(+0.17%) |
Mar 07, 2013 | 58.75 | 58.90 | 58.43 | 58.65 | 3,456,290 | -0.09(-0.15%) |
Mar 06, 2013 | 58.81 | 58.96 | 58.59 | 58.74 | 4,630,575 | +0.25(+0.43%) |
Mar 05, 2013 | 57.91 | 58.76 | 57.83 | 58.49 | 5,147,349 | +0.79(+1.37%) |
Mar 04, 2013 | 57.64 | 57.71 | 57.33 | 57.70 | 3,936,026 | +0.04(+0.07%) |