Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.20 | 70.80 | 68.32 | 68.40 | 1,307,237 | -1.14(-1.64%) |
May 30, 2013 | 68.87 | 69.84 | 68.69 | 69.54 | 0 | +0.39(+0.56%) |
May 29, 2013 | 69.26 | 69.62 | 68.41 | 69.15 | 632,210 | -0.52(-0.74%) |
May 28, 2013 | 69.90 | 70.82 | 68.48 | 69.67 | 915,742 | +1.27(+1.86%) |
May 24, 2013 | 68.47 | 68.85 | 67.91 | 68.39 | 0 | -0.75(-1.08%) |
May 23, 2013 | 67.59 | 69.26 | 66.05 | 69.14 | 0 | +0.38(+0.55%) |
May 22, 2013 | 70.41 | 70.70 | 67.92 | 68.76 | 0 | -1.84(-2.60%) |
May 21, 2013 | 71.34 | 72.48 | 70.60 | 70.60 | 0 | -0.49(-0.68%) |
May 20, 2013 | 69.96 | 71.87 | 69.81 | 71.09 | 0 | +1.05(+1.50%) |
May 17, 2013 | 68.22 | 70.45 | 67.75 | 70.04 | 0 | +2.29(+3.37%) |
May 16, 2013 | 68.58 | 69.07 | 67.28 | 67.75 | 1,228,990 | -0.70(-1.02%) |
May 15, 2013 | 68.79 | 69.65 | 68.18 | 68.45 | 0 | +1.53(+2.28%) |
May 13, 2013 | 67.78 | 68.34 | 66.36 | 66.93 | 0 | -1.15(-1.69%) |
May 10, 2013 | 65.51 | 75.01 | 64.86 | 68.07 | 0 | +2.74(+4.20%) |
May 09, 2013 | 65.18 | 65.96 | 64.53 | 65.33 | 0 | +0.09(+0.13%) |
May 08, 2013 | 63.68 | 65.45 | 63.68 | 65.24 | 0 | +0.76(+1.18%) |
May 07, 2013 | 63.87 | 64.90 | 63.83 | 64.48 | 0 | +0.06(+0.09%) |
May 06, 2013 | 62.74 | 65.18 | 62.74 | 64.43 | 0 | +1.28(+2.03%) |
May 03, 2013 | 63.72 | 63.61 | 62.79 | 63.14 | 0 | -0.04(-0.06%) |
May 02, 2013 | 62.07 | 63.39 | 62.07 | 63.18 | 0 | +1.10(+1.77%) |
May 01, 2013 | 62.87 | 63.19 | 62.04 | 62.08 | 0 | -0.85(-1.34%) |
Apr 30, 2013 | 62.32 | 63.23 | 61.54 | 62.93 | 0 | +0.29(+0.47%) |
Apr 29, 2013 | 60.95 | 62.71 | 60.70 | 62.64 | 1,178,309 | +1.73(+2.84%) |
Apr 26, 2013 | 60.37 | 60.97 | 60.66 | 60.90 | 1,097,284 | +0.07(+0.11%) |
Apr 25, 2013 | 60.68 | 61.28 | 60.61 | 60.84 | 0 | -0.12(-0.19%) |
Apr 24, 2013 | 60.30 | 61.35 | 60.11 | 60.95 | 0 | +0.21(+0.35%) |
Apr 23, 2013 | 58.37 | 62.08 | 58.36 | 60.74 | 7,194,775 | +7.12(+13.28%) |
Apr 22, 2013 | 54.41 | 54.70 | 53.35 | 53.62 | 2,026,281 | -0.94(-1.73%) |
Apr 19, 2013 | 55.20 | 55.45 | 54.47 | 54.56 | 1,211,258 | -0.23(-0.43%) |
Apr 18, 2013 | 56.42 | 56.42 | 54.66 | 54.80 | 981,684 | -1.30(-2.32%) |
Apr 17, 2013 | 56.15 | 56.28 | 55.57 | 56.10 | 865,447 | -0.18(-0.33%) |
Apr 16, 2013 | 54.47 | 56.32 | 54.14 | 56.28 | 1,163,041 | +2.24(+4.14%) |
Apr 15, 2013 | 56.46 | 57.05 | 53.75 | 54.05 | 1,436,316 | -2.22(-3.94%) |
Apr 12, 2013 | 55.81 | 56.42 | 55.78 | 56.26 | 575,974 | -0.11(-0.19%) |
Apr 11, 2013 | 55.37 | 56.64 | 55.26 | 56.37 | 1,341,977 | +0.66(+1.19%) |
Apr 10, 2013 | 54.15 | 55.73 | 54.11 | 55.71 | 1,458,981 | +1.69(+3.13%) |
Apr 09, 2013 | 53.64 | 54.42 | 53.15 | 54.02 | 1,043,983 | +0.29(+0.54%) |
Apr 08, 2013 | 52.84 | 53.74 | 52.69 | 53.73 | 923,163 | +0.78(+1.47%) |
Apr 05, 2013 | 52.68 | 53.10 | 52.46 | 52.95 | 515,899 | -0.49(-0.91%) |
Apr 04, 2013 | 53.18 | 53.44 | 52.90 | 53.43 | 709,850 | +0.63(+1.20%) |
Apr 03, 2013 | 52.87 | 53.35 | 52.40 | 52.80 | 1,488,021 | -0.24(-0.46%) |
Apr 02, 2013 | 52.72 | 53.38 | 52.37 | 53.04 | 1,103,778 | +0.28(+0.53%) |
Apr 01, 2013 | 52.70 | 52.88 | 52.31 | 52.76 | 804,406 | +0.25(+0.48%) |
Mar 28, 2013 | 52.39 | 52.84 | 52.24 | 52.51 | 1,764,584 | +0.00(+0.00%) |
Mar 27, 2013 | 52.05 | 52.59 | 51.55 | 52.51 | 753,514 | +0.10(+0.19%) |
Mar 26, 2013 | 51.50 | 52.47 | 51.31 | 52.41 | 661,451 | +0.97(+1.89%) |
Mar 25, 2013 | 51.44 | 51.95 | 51.35 | 51.44 | 473,490 | -0.10(-0.19%) |
Mar 22, 2013 | 51.90 | 51.99 | 51.37 | 51.54 | 437,162 | -0.15(-0.28%) |
Mar 21, 2013 | 51.18 | 51.97 | 51.07 | 51.68 | 746,920 | +0.23(+0.45%) |
Mar 20, 2013 | 50.68 | 51.64 | 50.34 | 51.45 | 997,227 | +1.13(+2.24%) |
Mar 19, 2013 | 50.63 | 50.74 | 48.93 | 50.32 | 1,568,447 | -0.44(-0.86%) |
Mar 18, 2013 | 50.68 | 50.84 | 49.94 | 50.76 | 866,486 | -0.10(-0.19%) |
Mar 15, 2013 | 51.26 | 51.35 | 50.86 | 50.86 | 875,317 | -0.45(-0.87%) |
Mar 14, 2013 | 51.26 | 51.40 | 51.04 | 51.30 | 556,358 | +0.17(+0.32%) |
Mar 13, 2013 | 51.90 | 52.23 | 51.04 | 51.14 | 970,345 | -0.68(-1.31%) |
Mar 12, 2013 | 51.94 | 52.13 | 51.36 | 51.82 | 871,624 | -0.51(-0.97%) |
Mar 11, 2013 | 51.79 | 52.42 | 51.79 | 52.32 | 791,137 | +0.02(+0.04%) |
Mar 08, 2013 | 52.04 | 52.40 | 51.72 | 52.31 | 565,857 | +0.43(+0.83%) |
Mar 07, 2013 | 51.94 | 52.29 | 51.61 | 51.88 | 664,333 | +0.09(+0.17%) |
Mar 06, 2013 | 51.44 | 52.39 | 51.25 | 51.79 | 1,146,208 | +0.23(+0.45%) |
Mar 05, 2013 | 51.17 | 51.90 | 50.98 | 51.56 | 1,304,946 | +0.34(+0.66%) |
Mar 04, 2013 | 50.44 | 51.24 | 50.28 | 51.22 | 1,906,958 | +0.42(+0.82%) |