Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.17 | 65.59 | 63.85 | 63.85 | 1,984,364 | -1.90(-2.88%) |
May 30, 2013 | 64.34 | 66.02 | 64.15 | 65.74 | 1,659,819 | +1.43(+2.22%) |
May 29, 2013 | 64.03 | 64.76 | 63.84 | 64.32 | 1,418,035 | -0.31(-0.48%) |
May 28, 2013 | 63.96 | 64.95 | 63.86 | 64.63 | 1,383,824 | +1.82(+2.89%) |
May 24, 2013 | 62.41 | 62.89 | 62.14 | 62.81 | 1,012,971 | -0.15(-0.24%) |
May 23, 2013 | 62.31 | 63.51 | 61.98 | 62.96 | 1,480,863 | -0.33(-0.52%) |
May 22, 2013 | 64.04 | 64.98 | 63.00 | 63.29 | 1,894,587 | -0.56(-0.88%) |
May 21, 2013 | 64.04 | 64.25 | 63.57 | 63.86 | 1,872,023 | -0.14(-0.22%) |
May 20, 2013 | 63.82 | 64.25 | 63.78 | 64.00 | 1,329,649 | +0.02(+0.02%) |
May 17, 2013 | 63.46 | 64.17 | 63.36 | 63.98 | 1,464,279 | +0.96(+1.53%) |
May 16, 2013 | 63.57 | 64.05 | 62.93 | 63.02 | 1,506,436 | -0.85(-1.32%) |
May 15, 2013 | 62.99 | 63.87 | 62.78 | 63.86 | 1,495,039 | +1.95(+3.15%) |
May 13, 2013 | 61.17 | 62.07 | 60.82 | 61.91 | 1,826,642 | +0.67(+1.09%) |
May 10, 2013 | 60.01 | 61.29 | 59.92 | 61.25 | 1,437,695 | +1.30(+2.17%) |
May 09, 2013 | 60.24 | 60.56 | 59.83 | 59.95 | 1,488,751 | -0.35(-0.58%) |
May 08, 2013 | 60.46 | 60.50 | 59.99 | 60.30 | 2,048,710 | -0.28(-0.47%) |
May 07, 2013 | 60.36 | 60.77 | 59.92 | 60.58 | 1,338,002 | +0.56(+0.93%) |
May 06, 2013 | 59.32 | 60.13 | 59.26 | 60.03 | 1,466,008 | +0.66(+1.11%) |
May 03, 2013 | 58.40 | 59.49 | 57.61 | 59.37 | 2,286,483 | +1.75(+3.05%) |
May 02, 2013 | 57.09 | 57.74 | 56.63 | 57.61 | 2,073,855 | +0.88(+1.55%) |
May 01, 2013 | 57.82 | 57.82 | 56.70 | 56.74 | 2,081,554 | -1.22(-2.11%) |
Apr 30, 2013 | 57.72 | 58.25 | 57.27 | 57.96 | 1,680,531 | +0.27(+0.47%) |
Apr 29, 2013 | 57.28 | 57.83 | 57.01 | 57.69 | 1,318,434 | +0.54(+0.95%) |
Apr 26, 2013 | 57.34 | 57.53 | 56.98 | 57.14 | 1,225,514 | -0.39(-0.68%) |
Apr 25, 2013 | 56.90 | 57.76 | 56.64 | 57.53 | 1,436,761 | +1.03(+1.83%) |
Apr 24, 2013 | 57.38 | 57.53 | 56.43 | 56.50 | 2,202,313 | -0.77(-1.34%) |
Apr 23, 2013 | 56.77 | 57.93 | 56.29 | 57.27 | 2,288,200 | +0.98(+1.74%) |
Apr 22, 2013 | 55.97 | 56.43 | 55.10 | 56.29 | 1,594,816 | +0.16(+0.28%) |
Apr 19, 2013 | 54.51 | 56.15 | 54.31 | 56.13 | 2,543,409 | +2.01(+3.71%) |
Apr 18, 2013 | 55.58 | 55.59 | 53.93 | 54.12 | 2,773,648 | -1.32(-2.38%) |
Apr 17, 2013 | 56.30 | 56.34 | 55.08 | 55.45 | 2,133,739 | -1.43(-2.52%) |
Apr 16, 2013 | 56.68 | 56.93 | 56.07 | 56.88 | 1,631,023 | +0.94(+1.68%) |
Apr 15, 2013 | 57.91 | 57.96 | 55.90 | 55.94 | 1,783,391 | -2.18(-3.75%) |
Apr 12, 2013 | 58.15 | 58.39 | 57.72 | 58.11 | 969,644 | -0.43(-0.73%) |
Apr 11, 2013 | 58.01 | 58.71 | 57.93 | 58.54 | 1,512,183 | +0.63(+1.09%) |
Apr 10, 2013 | 56.60 | 57.99 | 56.60 | 57.91 | 1,304,086 | +1.29(+2.28%) |
Apr 09, 2013 | 56.32 | 56.92 | 56.08 | 56.62 | 1,016,524 | +0.37(+0.66%) |
Apr 08, 2013 | 55.45 | 56.26 | 55.34 | 56.25 | 1,136,478 | +0.66(+1.19%) |
Apr 05, 2013 | 54.96 | 55.66 | 54.64 | 55.59 | 1,385,465 | -0.40(-0.72%) |
Apr 04, 2013 | 55.96 | 56.36 | 55.76 | 55.99 | 1,404,652 | +0.15(+0.26%) |
Apr 03, 2013 | 57.27 | 57.27 | 55.64 | 55.84 | 1,685,974 | -1.26(-2.21%) |
Apr 02, 2013 | 56.88 | 57.18 | 56.65 | 57.10 | 2,300,814 | +0.44(+0.77%) |
Apr 01, 2013 | 57.17 | 57.55 | 56.53 | 56.67 | 1,550,540 | -0.61(-1.06%) |
Mar 28, 2013 | 56.74 | 57.41 | 56.65 | 57.27 | 2,028,701 | +0.47(+0.82%) |
Mar 27, 2013 | 56.57 | 56.92 | 56.49 | 56.81 | 2,753,342 | -0.50(-0.87%) |
Mar 26, 2013 | 57.32 | 57.72 | 57.03 | 57.30 | 2,375,531 | +0.17(+0.30%) |
Mar 25, 2013 | 57.61 | 57.84 | 56.75 | 57.13 | 1,491,858 | -0.14(-0.24%) |
Mar 22, 2013 | 57.44 | 57.62 | 57.16 | 57.27 | 1,469,189 | +0.01(+0.01%) |
Mar 21, 2013 | 57.93 | 58.32 | 57.23 | 57.27 | 1,967,383 | -0.96(-1.66%) |
Mar 20, 2013 | 57.83 | 58.43 | 57.82 | 58.23 | 1,360,532 | +0.71(+1.23%) |
Mar 19, 2013 | 57.89 | 58.13 | 57.29 | 57.52 | 2,833,055 | -0.16(-0.27%) |
Mar 18, 2013 | 57.05 | 58.10 | 56.98 | 57.68 | 2,497,166 | -0.12(-0.22%) |
Mar 15, 2013 | 57.44 | 58.04 | 57.22 | 57.80 | 3,295,337 | -0.10(-0.17%) |
Mar 14, 2013 | 57.43 | 57.95 | 57.21 | 57.90 | 2,286,631 | +0.86(+1.51%) |
Mar 13, 2013 | 56.15 | 57.08 | 55.73 | 57.04 | 1,629,166 | +1.11(+1.99%) |
Mar 12, 2013 | 56.06 | 56.26 | 55.86 | 55.93 | 1,465,917 | -0.23(-0.40%) |
Mar 11, 2013 | 56.03 | 56.36 | 55.91 | 56.15 | 2,016,723 | +0.09(+0.17%) |
Mar 08, 2013 | 55.36 | 56.08 | 55.34 | 56.06 | 2,440,582 | +1.05(+1.91%) |
Mar 07, 2013 | 54.97 | 55.27 | 54.76 | 55.01 | 1,270,676 | +0.18(+0.33%) |
Mar 06, 2013 | 54.83 | 54.91 | 54.55 | 54.83 | 2,742,394 | +0.19(+0.34%) |
Mar 05, 2013 | 53.94 | 54.88 | 53.80 | 54.64 | 2,295,226 | +1.09(+2.03%) |
Mar 04, 2013 | 52.88 | 53.58 | 52.72 | 53.56 | 1,879,503 | +0.61(+1.16%) |