Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.11 | 62.53 | 61.27 | 61.27 | 1,572,521 | -1.44(-2.30%) |
May 30, 2013 | 62.60 | 63.14 | 62.59 | 62.72 | 2,024,587 | +0.24(+0.38%) |
May 29, 2013 | 62.65 | 62.86 | 62.25 | 62.48 | 1,122,278 | -0.84(-1.32%) |
May 28, 2013 | 64.07 | 64.20 | 62.96 | 63.32 | 1,522,016 | +0.94(+1.50%) |
May 24, 2013 | 63.39 | 63.47 | 62.18 | 62.38 | 3,548,124 | -1.92(-2.98%) |
May 23, 2013 | 64.17 | 64.63 | 64.00 | 64.30 | 814,202 | -0.42(-0.65%) |
May 22, 2013 | 65.64 | 66.36 | 64.52 | 64.71 | 989,453 | -0.71(-1.08%) |
May 21, 2013 | 65.35 | 65.87 | 65.12 | 65.42 | 1,287,805 | -0.69(-1.04%) |
May 20, 2013 | 66.51 | 66.41 | 65.49 | 66.11 | 2,082,421 | -0.39(-0.59%) |
May 17, 2013 | 65.93 | 66.66 | 65.84 | 66.51 | 2,282,013 | +0.12(+0.17%) |
May 16, 2013 | 66.98 | 67.48 | 66.36 | 66.39 | 1,512,691 | -1.18(-1.74%) |
May 15, 2013 | 67.37 | 67.81 | 67.31 | 67.57 | 1,053,666 | +0.09(+0.13%) |
May 13, 2013 | 67.86 | 67.94 | 67.41 | 67.48 | 685,684 | -0.25(-0.38%) |
May 10, 2013 | 67.60 | 67.94 | 67.26 | 67.73 | 1,395,952 | +0.41(+0.61%) |
May 09, 2013 | 67.59 | 67.76 | 67.08 | 67.32 | 875,562 | -0.72(-1.05%) |
May 08, 2013 | 68.00 | 68.35 | 67.65 | 68.04 | 1,514,695 | +0.71(+1.05%) |
May 07, 2013 | 67.63 | 67.68 | 67.06 | 67.33 | 796,300 | +0.62(+0.92%) |
May 06, 2013 | 66.86 | 67.20 | 66.56 | 66.71 | 646,717 | -0.25(-0.37%) |
May 03, 2013 | 65.87 | 67.17 | 65.82 | 66.96 | 1,638,425 | +2.26(+3.49%) |
May 02, 2013 | 64.55 | 64.89 | 64.45 | 64.70 | 1,577,472 | -0.15(-0.23%) |
May 01, 2013 | 65.63 | 65.95 | 64.73 | 64.85 | 877,363 | -0.81(-1.23%) |
Apr 30, 2013 | 64.87 | 65.65 | 64.76 | 65.65 | 1,081,765 | +0.87(+1.35%) |
Apr 29, 2013 | 64.30 | 64.95 | 64.21 | 64.78 | 1,222,460 | +0.67(+1.04%) |
Apr 26, 2013 | 63.83 | 64.30 | 64.07 | 64.11 | 982,167 | -0.53(-0.81%) |
Apr 25, 2013 | 64.30 | 64.93 | 64.28 | 64.64 | 1,272,554 | +0.90(+1.41%) |
Apr 24, 2013 | 63.06 | 64.07 | 62.91 | 63.74 | 1,784,622 | +1.72(+2.77%) |
Apr 23, 2013 | 61.63 | 62.32 | 61.61 | 62.03 | 2,038,758 | +0.62(+1.00%) |
Apr 22, 2013 | 61.77 | 61.80 | 60.94 | 61.41 | 2,445,177 | -0.35(-0.56%) |
Apr 19, 2013 | 62.46 | 63.02 | 61.47 | 61.75 | 5,326,555 | -2.55(-3.96%) |
Apr 18, 2013 | 63.97 | 64.66 | 63.26 | 64.30 | 2,805,200 | +1.09(+1.73%) |
Apr 17, 2013 | 64.00 | 64.00 | 62.88 | 63.21 | 2,270,819 | -1.64(-2.52%) |
Apr 16, 2013 | 64.75 | 64.92 | 64.08 | 64.85 | 1,431,167 | +1.99(+3.17%) |
Apr 15, 2013 | 63.52 | 63.71 | 62.86 | 62.86 | 2,105,777 | -1.28(-2.00%) |
Apr 12, 2013 | 63.71 | 64.29 | 63.65 | 64.14 | 2,631,800 | -0.74(-1.14%) |
Apr 11, 2013 | 63.68 | 64.97 | 63.60 | 64.88 | 2,868,630 | +0.70(+1.09%) |
Apr 10, 2013 | 63.43 | 64.34 | 63.42 | 64.18 | 1,548,327 | +0.15(+0.23%) |
Apr 09, 2013 | 63.83 | 64.39 | 63.32 | 64.03 | 2,033,606 | -0.05(-0.08%) |
Apr 08, 2013 | 64.39 | 64.62 | 63.94 | 64.08 | 1,534,070 | +0.16(+0.26%) |
Apr 05, 2013 | 64.34 | 64.48 | 63.67 | 63.92 | 2,435,022 | -1.54(-2.35%) |
Apr 04, 2013 | 65.60 | 66.05 | 64.75 | 65.45 | 1,457,633 | -0.52(-0.79%) |
Apr 03, 2013 | 66.71 | 66.82 | 65.77 | 65.97 | 1,203,674 | -0.45(-0.68%) |
Apr 02, 2013 | 66.15 | 66.78 | 66.15 | 66.42 | 1,733,114 | +0.56(+0.85%) |
Apr 01, 2013 | 66.29 | 66.33 | 65.64 | 65.87 | 890,346 | -0.35(-0.53%) |
Mar 28, 2013 | 65.37 | 66.33 | 65.27 | 66.22 | 2,283,426 | +1.12(+1.72%) |
Mar 27, 2013 | 64.71 | 65.22 | 64.40 | 65.10 | 2,014,706 | -0.90(-1.36%) |
Mar 26, 2013 | 65.55 | 66.00 | 65.19 | 66.00 | 1,236,749 | +0.34(+0.51%) |
Mar 25, 2013 | 67.07 | 67.28 | 65.47 | 65.66 | 1,457,724 | -0.97(-1.46%) |
Mar 22, 2013 | 66.67 | 67.07 | 66.28 | 66.63 | 1,976,865 | +0.26(+0.40%) |
Mar 21, 2013 | 66.66 | 67.00 | 66.32 | 66.37 | 2,613,285 | -2.03(-2.97%) |
Mar 20, 2013 | 68.62 | 68.72 | 68.12 | 68.40 | 658,392 | +0.49(+0.71%) |
Mar 19, 2013 | 68.48 | 68.72 | 67.31 | 67.91 | 1,030,654 | -0.31(-0.46%) |
Mar 18, 2013 | 68.01 | 68.80 | 67.92 | 68.23 | 1,019,789 | -1.32(-1.89%) |
Mar 15, 2013 | 69.51 | 69.59 | 69.01 | 69.54 | 1,147,228 | +0.01(+0.01%) |
Mar 14, 2013 | 68.78 | 69.61 | 68.60 | 69.53 | 1,125,126 | +1.60(+2.36%) |
Mar 13, 2013 | 68.10 | 68.26 | 67.79 | 67.93 | 536,077 | -0.22(-0.33%) |
Mar 12, 2013 | 68.93 | 68.94 | 68.00 | 68.15 | 612,338 | -0.30(-0.43%) |
Mar 11, 2013 | 68.18 | 68.64 | 68.07 | 68.45 | 793,173 | +0.03(+0.05%) |
Mar 08, 2013 | 68.17 | 68.54 | 67.86 | 68.41 | 1,055,327 | -0.19(-0.28%) |
Mar 07, 2013 | 68.79 | 69.09 | 68.45 | 68.60 | 1,517,955 | +0.62(+0.91%) |
Mar 06, 2013 | 68.18 | 68.41 | 67.49 | 67.99 | 1,754,464 | +0.67(+1.00%) |
Mar 05, 2013 | 66.52 | 67.63 | 66.50 | 67.31 | 1,670,104 | +1.60(+2.44%) |
Mar 04, 2013 | 65.13 | 65.82 | 64.98 | 65.71 | 743,588 | +1.02(+1.58%) |