Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.26 | 61.55 | 60.43 | 60.47 | 1,002,878 | -0.92(-1.50%) |
May 30, 2013 | 61.28 | 61.69 | 61.19 | 61.39 | 715,756 | +0.17(+0.28%) |
May 29, 2013 | 61.22 | 61.40 | 60.88 | 61.22 | 1,037,670 | -0.36(-0.59%) |
May 28, 2013 | 61.88 | 62.09 | 61.41 | 61.58 | 555,992 | +0.38(+0.62%) |
May 24, 2013 | 60.80 | 61.22 | 60.74 | 61.20 | 787,110 | +0.01(+0.01%) |
May 23, 2013 | 60.64 | 61.37 | 60.64 | 61.19 | 843,323 | -0.13(-0.21%) |
May 22, 2013 | 61.79 | 62.44 | 61.12 | 61.33 | 1,982,556 | -0.39(-0.64%) |
May 21, 2013 | 61.68 | 61.92 | 61.46 | 61.72 | 907,468 | +0.12(+0.20%) |
May 20, 2013 | 61.49 | 61.81 | 61.46 | 61.60 | 1,030,042 | +0.02(+0.03%) |
May 17, 2013 | 61.27 | 61.62 | 61.16 | 61.58 | 691,831 | +0.54(+0.89%) |
May 16, 2013 | 61.13 | 61.40 | 60.96 | 61.04 | 1,244,240 | -0.21(-0.33%) |
May 15, 2013 | 60.86 | 61.37 | 60.82 | 61.24 | 825,364 | +0.86(+1.43%) |
May 13, 2013 | 60.21 | 60.46 | 60.12 | 60.38 | 484,978 | +0.08(+0.14%) |
May 10, 2013 | 60.18 | 60.33 | 60.00 | 60.30 | 596,443 | +0.15(+0.25%) |
May 09, 2013 | 60.32 | 60.48 | 60.01 | 60.15 | 854,509 | -0.19(-0.31%) |
May 08, 2013 | 59.99 | 60.36 | 59.94 | 60.34 | 603,601 | +0.27(+0.45%) |
May 07, 2013 | 59.91 | 60.07 | 59.73 | 60.07 | 645,352 | +0.26(+0.44%) |
May 06, 2013 | 59.73 | 59.89 | 59.67 | 59.81 | 619,104 | +0.16(+0.28%) |
May 03, 2013 | 59.68 | 59.80 | 59.13 | 59.64 | 971,355 | +0.52(+0.87%) |
May 02, 2013 | 58.77 | 59.18 | 58.70 | 59.13 | 1,182,466 | +0.49(+0.84%) |
May 01, 2013 | 58.93 | 59.01 | 58.54 | 58.63 | 1,172,875 | -0.41(-0.69%) |
Apr 30, 2013 | 58.93 | 59.13 | 58.71 | 59.04 | 1,968,487 | +0.07(+0.11%) |
Apr 29, 2013 | 58.78 | 59.11 | 58.64 | 58.98 | 657,427 | +0.39(+0.66%) |
Apr 26, 2013 | 58.47 | 58.71 | 58.56 | 58.59 | 664,701 | -0.01(-0.01%) |
Apr 25, 2013 | 58.55 | 58.86 | 58.48 | 58.60 | 983,415 | +0.17(+0.29%) |
Apr 24, 2013 | 58.45 | 58.59 | 58.33 | 58.43 | 835,281 | -0.07(-0.13%) |
Apr 23, 2013 | 58.17 | 58.57 | 57.88 | 58.50 | 1,694,816 | +0.58(+1.01%) |
Apr 22, 2013 | 57.72 | 58.01 | 57.39 | 57.92 | 792,438 | +0.33(+0.57%) |
Apr 19, 2013 | 57.16 | 57.64 | 57.17 | 57.59 | 1,251,086 | +0.43(+0.75%) |
Apr 18, 2013 | 57.65 | 57.65 | 56.95 | 57.16 | 1,431,859 | -0.36(-0.63%) |
Apr 17, 2013 | 57.96 | 57.96 | 57.03 | 57.53 | 1,533,144 | -0.84(-1.43%) |
Apr 16, 2013 | 58.03 | 58.41 | 57.87 | 58.36 | 1,569,491 | +0.80(+1.38%) |
Apr 15, 2013 | 58.46 | 58.58 | 57.57 | 57.57 | 1,974,033 | -1.23(-2.09%) |
Apr 12, 2013 | 58.67 | 58.85 | 58.47 | 58.80 | 1,181,137 | -0.09(-0.15%) |
Apr 11, 2013 | 58.69 | 59.06 | 58.63 | 58.89 | 815,332 | +0.14(+0.24%) |
Apr 10, 2013 | 58.23 | 58.83 | 58.17 | 58.75 | 1,595,782 | +0.72(+1.24%) |
Apr 09, 2013 | 57.93 | 58.22 | 57.75 | 58.03 | 806,156 | +0.24(+0.41%) |
Apr 08, 2013 | 57.40 | 57.79 | 57.31 | 57.79 | 640,092 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.52 | 56.98 | 57.48 | 1,275,310 | -0.25(-0.43%) |
Apr 04, 2013 | 57.62 | 57.87 | 57.48 | 57.73 | 1,828,255 | +0.20(+0.34%) |
Apr 03, 2013 | 58.07 | 58.13 | 57.40 | 57.53 | 1,956,055 | -0.50(-0.86%) |
Apr 02, 2013 | 57.85 | 58.15 | 57.83 | 58.03 | 950,690 | +0.38(+0.65%) |
Apr 01, 2013 | 57.80 | 57.94 | 57.53 | 57.66 | 811,230 | -0.14(-0.24%) |
Mar 28, 2013 | 57.72 | 57.90 | 57.62 | 57.80 | 1,028,697 | +0.07(+0.13%) |
Mar 27, 2013 | 57.44 | 57.76 | 57.36 | 57.72 | 925,215 | -0.08(-0.14%) |
Mar 26, 2013 | 57.58 | 57.81 | 57.53 | 57.81 | 1,311,933 | +0.46(+0.80%) |
Mar 25, 2013 | 57.72 | 57.81 | 57.12 | 57.35 | 1,254,688 | -0.20(-0.34%) |
Mar 22, 2013 | 57.25 | 57.54 | 57.23 | 57.54 | 791,787 | +0.51(+0.89%) |
Mar 21, 2013 | 57.14 | 57.38 | 56.96 | 57.03 | 1,863,882 | -0.47(-0.82%) |
Mar 20, 2013 | 57.57 | 57.64 | 57.42 | 57.51 | 1,697,164 | +0.29(+0.51%) |
Mar 19, 2013 | 57.49 | 57.54 | 56.85 | 57.21 | 2,511,336 | -0.08(-0.14%) |
Mar 18, 2013 | 57.03 | 57.56 | 57.00 | 57.30 | 1,324,761 | -0.30(-0.52%) |
Mar 15, 2013 | 57.60 | 57.67 | 57.40 | 57.60 | 979,189 | -0.10(-0.17%) |
Mar 14, 2013 | 57.51 | 57.70 | 57.49 | 57.70 | 989,094 | +0.33(+0.58%) |
Mar 13, 2013 | 57.34 | 57.45 | 57.17 | 57.36 | 795,484 | +0.03(+0.06%) |
Mar 12, 2013 | 57.46 | 57.52 | 57.16 | 57.33 | 863,413 | -0.14(-0.24%) |
Mar 11, 2013 | 57.29 | 57.52 | 57.17 | 57.47 | 612,653 | +0.20(+0.36%) |
Mar 08, 2013 | 57.34 | 57.38 | 57.00 | 57.26 | 944,121 | +0.16(+0.27%) |
Mar 07, 2013 | 57.02 | 57.17 | 56.96 | 57.11 | 1,076,872 | +0.14(+0.24%) |
Mar 06, 2013 | 57.09 | 57.10 | 56.81 | 56.97 | 1,556,106 | +0.08(+0.14%) |
Mar 05, 2013 | 56.69 | 57.03 | 56.64 | 56.89 | 1,103,671 | +0.51(+0.90%) |
Mar 04, 2013 | 55.95 | 56.38 | 55.87 | 56.38 | 1,418,496 | +0.24(+0.42%) |