Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.08 | 62.73 | 61.69 | 61.72 | 1,352,327 | -0.90(-1.44%) |
May 30, 2013 | 61.78 | 62.92 | 61.38 | 62.62 | 0 | +1.04(+1.68%) |
May 29, 2013 | 61.36 | 62.16 | 61.36 | 61.59 | 1,656,784 | -0.28(-0.45%) |
May 28, 2013 | 61.29 | 62.61 | 61.25 | 61.86 | 1,793,517 | +1.05(+1.73%) |
May 24, 2013 | 60.43 | 61.56 | 60.02 | 60.81 | 0 | -0.21(-0.35%) |
May 23, 2013 | 60.94 | 61.72 | 60.73 | 61.02 | 1,932,279 | -0.73(-1.18%) |
May 22, 2013 | 63.54 | 63.80 | 61.56 | 61.75 | 0 | -1.88(-2.95%) |
May 21, 2013 | 63.62 | 64.12 | 62.92 | 63.63 | 0 | +0.17(+0.27%) |
May 20, 2013 | 64.11 | 64.31 | 63.01 | 63.46 | 0 | -0.62(-0.97%) |
May 17, 2013 | 64.32 | 64.93 | 63.62 | 64.08 | 0 | +0.01(+0.01%) |
May 16, 2013 | 62.78 | 65.00 | 62.78 | 64.07 | 3,513,699 | +1.59(+2.55%) |
May 15, 2013 | 63.02 | 63.12 | 62.13 | 62.48 | 0 | -0.60(-0.96%) |
May 13, 2013 | 63.57 | 63.71 | 62.85 | 63.08 | 0 | -0.73(-1.14%) |
May 10, 2013 | 62.91 | 63.83 | 62.79 | 63.81 | 0 | +0.97(+1.54%) |
May 09, 2013 | 62.36 | 63.25 | 61.47 | 62.84 | 2,877,742 | +0.94(+1.52%) |
May 08, 2013 | 61.10 | 61.94 | 61.10 | 61.90 | 0 | +0.43(+0.70%) |
May 07, 2013 | 61.46 | 62.05 | 61.17 | 61.47 | 0 | -0.05(-0.08%) |
May 06, 2013 | 61.21 | 61.58 | 60.90 | 61.52 | 0 | +0.65(+1.07%) |
May 03, 2013 | 60.91 | 61.17 | 60.15 | 60.87 | 0 | +0.72(+1.20%) |
May 02, 2013 | 59.58 | 60.21 | 59.06 | 60.15 | 0 | +0.51(+0.85%) |
May 01, 2013 | 59.41 | 60.24 | 59.33 | 59.64 | 0 | +0.05(+0.08%) |
Apr 30, 2013 | 59.13 | 60.25 | 58.96 | 59.59 | 0 | +0.01(+0.02%) |
Apr 29, 2013 | 59.33 | 59.89 | 58.99 | 59.58 | 2,186,286 | +0.34(+0.57%) |
Apr 26, 2013 | 60.29 | 60.34 | 59.14 | 59.25 | 3,204,014 | -1.09(-1.81%) |
Apr 25, 2013 | 61.60 | 62.12 | 59.64 | 60.34 | 9,458,002 | -4.53(-6.98%) |
Apr 24, 2013 | 64.61 | 65.42 | 64.50 | 64.87 | 3,539,052 | -0.15(-0.24%) |
Apr 23, 2013 | 64.87 | 65.52 | 64.29 | 65.02 | 1,663,026 | +0.64(+1.00%) |
Apr 22, 2013 | 64.62 | 64.81 | 63.73 | 64.38 | 1,316,388 | -0.02(-0.03%) |
Apr 19, 2013 | 64.37 | 65.03 | 63.46 | 64.40 | 2,591,540 | -0.15(-0.24%) |
Apr 18, 2013 | 66.29 | 66.48 | 64.44 | 64.55 | 1,894,369 | -1.67(-2.52%) |
Apr 17, 2013 | 67.48 | 68.31 | 65.80 | 66.22 | 2,370,345 | -1.95(-2.86%) |
Apr 16, 2013 | 66.55 | 68.22 | 66.25 | 68.16 | 2,571,266 | +2.05(+3.10%) |
Apr 15, 2013 | 67.31 | 67.72 | 65.96 | 66.11 | 2,094,632 | -1.37(-2.03%) |
Apr 12, 2013 | 66.69 | 67.53 | 66.11 | 67.48 | 2,734,707 | +1.21(+1.82%) |
Apr 11, 2013 | 65.62 | 66.59 | 65.05 | 66.27 | 2,702,126 | +0.36(+0.55%) |
Apr 10, 2013 | 64.79 | 66.39 | 64.45 | 65.91 | 2,405,123 | +1.47(+2.28%) |
Apr 09, 2013 | 65.41 | 65.55 | 63.92 | 64.44 | 2,794,851 | -0.79(-1.21%) |
Apr 08, 2013 | 66.17 | 66.33 | 64.07 | 65.23 | 2,598,510 | -0.82(-1.25%) |
Apr 05, 2013 | 64.11 | 66.22 | 61.36 | 66.05 | 3,662,412 | -0.80(-1.19%) |
Apr 04, 2013 | 67.39 | 67.54 | 66.43 | 66.85 | 1,467,246 | -0.69(-1.02%) |
Apr 03, 2013 | 68.63 | 68.74 | 67.39 | 67.54 | 1,809,301 | -1.02(-1.48%) |
Apr 02, 2013 | 68.80 | 69.20 | 67.89 | 68.56 | 1,694,166 | +0.08(+0.11%) |
Apr 01, 2013 | 69.33 | 69.65 | 68.27 | 68.48 | 1,216,191 | -0.69(-1.00%) |
Mar 28, 2013 | 68.06 | 69.28 | 67.39 | 69.17 | 2,232,606 | +0.72(+1.05%) |
Mar 27, 2013 | 67.49 | 68.87 | 66.92 | 68.45 | 1,487,135 | +0.39(+0.58%) |
Mar 26, 2013 | 67.70 | 68.23 | 66.95 | 68.06 | 2,826,239 | +0.84(+1.26%) |
Mar 25, 2013 | 68.15 | 68.42 | 67.00 | 67.21 | 2,654,885 | -0.86(-1.27%) |
Mar 22, 2013 | 69.15 | 69.15 | 67.88 | 68.08 | 1,861,682 | -0.96(-1.39%) |
Mar 21, 2013 | 68.58 | 69.45 | 68.09 | 69.04 | 1,835,678 | -0.53(-0.76%) |
Mar 20, 2013 | 69.19 | 69.87 | 68.70 | 69.56 | 1,434,825 | +1.21(+1.77%) |
Mar 19, 2013 | 69.43 | 69.51 | 67.60 | 68.35 | 2,117,926 | -0.85(-1.23%) |
Mar 18, 2013 | 69.83 | 70.15 | 69.04 | 69.21 | 2,148,174 | -1.53(-2.17%) |
Mar 15, 2013 | 71.68 | 72.38 | 70.69 | 70.74 | 2,246,776 | -1.30(-1.81%) |
Mar 14, 2013 | 71.50 | 72.31 | 70.90 | 72.05 | 1,353,153 | +0.58(+0.80%) |
Mar 13, 2013 | 71.24 | 71.85 | 70.36 | 71.47 | 1,497,137 | +0.48(+0.68%) |
Mar 12, 2013 | 72.09 | 72.09 | 70.35 | 70.99 | 1,058,521 | -0.58(-0.80%) |
Mar 11, 2013 | 71.03 | 71.89 | 71.03 | 71.57 | 920,905 | +0.21(+0.30%) |
Mar 08, 2013 | 71.64 | 71.85 | 70.96 | 71.36 | 1,154,121 | +0.16(+0.23%) |
Mar 07, 2013 | 71.26 | 71.58 | 70.73 | 71.19 | 753,609 | -0.07(-0.09%) |
Mar 06, 2013 | 71.09 | 71.38 | 70.58 | 71.26 | 1,015,074 | +0.47(+0.66%) |
Mar 05, 2013 | 70.24 | 71.16 | 70.09 | 70.79 | 1,258,803 | +0.91(+1.30%) |
Mar 04, 2013 | 68.35 | 69.88 | 67.83 | 69.88 | 1,724,606 | +1.47(+2.14%) |