Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 70.37 | 70.89 | 70.34 | 70.55 | 172,804 | -0.20(-0.28%) |
May 30, 2013 | 70.34 | 70.94 | 70.34 | 70.75 | 90,486 | +0.41(+0.58%) |
May 29, 2013 | 70.27 | 70.52 | 69.93 | 70.34 | 120,022 | -0.33(-0.47%) |
May 28, 2013 | 71.79 | 72.38 | 70.41 | 70.67 | 179,724 | -1.12(-1.56%) |
May 27, 2013 | 69.80 | 72.38 | 69.80 | 71.79 | 1,990,577 | +1.32(+1.87%) |
May 24, 2013 | 69.63 | 70.82 | 69.63 | 70.47 | 129,782 | +0.30(+0.43%) |
May 23, 2013 | 69.94 | 71.62 | 69.62 | 70.17 | 737,212 | -0.22(-0.31%) |
May 22, 2013 | 72.49 | 72.49 | 69.92 | 70.39 | 261,686 | -1.81(-2.51%) |
May 21, 2013 | 72.25 | 73.29 | 71.72 | 72.20 | 1,849,614 | +0.26(+0.36%) |
May 17, 2013 | 71.94 | 71.94 | 71.94 | 0 | +1.99(+2.84%) | |
May 16, 2013 | 70.13 | 71.85 | 69.88 | 69.95 | 187,741 | -0.12(-0.17%) |
May 15, 2013 | 70.62 | 70.94 | 69.94 | 70.07 | 97,837 | +0.38(+0.55%) |
May 13, 2013 | 69.46 | 69.97 | 68.81 | 69.69 | 154,746 | -0.06(-0.09%) |
May 10, 2013 | 69.30 | 70.43 | 69.28 | 69.75 | 463,961 | +0.40(+0.58%) |
May 09, 2013 | 69.14 | 69.45 | 68.78 | 69.35 | 347,463 | +0.20(+0.29%) |
May 08, 2013 | 68.69 | 69.19 | 68.03 | 69.15 | 503,311 | +0.63(+0.92%) |
May 07, 2013 | 66.62 | 68.68 | 66.62 | 68.52 | 178,423 | +1.23(+1.83%) |
May 06, 2013 | 67.01 | 67.85 | 67.00 | 67.29 | 213,397 | +0.16(+0.24%) |
May 03, 2013 | 66.99 | 67.57 | 66.86 | 67.13 | 198,896 | +0.68(+1.02%) |
May 02, 2013 | 66.34 | 67.00 | 66.33 | 66.45 | 104,831 | +0.12(+0.18%) |
May 01, 2013 | 66.00 | 66.63 | 65.50 | 66.33 | 127,970 | +0.50(+0.76%) |
Apr 30, 2013 | 64.71 | 67.12 | 64.69 | 65.83 | 430,142 | +1.06(+1.64%) |
Apr 29, 2013 | 64.87 | 65.47 | 64.60 | 64.77 | 259,509 | +0.01(+0.02%) |
Apr 26, 2013 | 64.51 | 65.41 | 64.71 | 64.76 | 496,735 | -0.15(-0.23%) |
Apr 25, 2013 | 60.19 | 65.15 | 60.19 | 64.91 | 972,500 | +7.17(+12.42%) |
Apr 24, 2013 | 57.43 | 58.43 | 57.31 | 57.74 | 124,169 | +0.30(+0.52%) |
Apr 23, 2013 | 56.83 | 57.65 | 56.77 | 57.44 | 88,529 | +0.67(+1.18%) |
Apr 22, 2013 | 56.32 | 56.81 | 56.04 | 56.77 | 98,803 | +0.74(+1.32%) |
Apr 19, 2013 | 56.01 | 56.20 | 55.01 | 56.03 | 111,829 | +0.01(+0.02%) |
Apr 18, 2013 | 57.74 | 57.74 | 55.87 | 56.02 | 149,116 | -1.09(-1.91%) |
Apr 17, 2013 | 57.39 | 57.45 | 56.55 | 57.11 | 95,136 | -0.29(-0.51%) |
Apr 16, 2013 | 56.78 | 57.59 | 56.65 | 57.40 | 71,842 | +0.62(+1.09%) |
Apr 15, 2013 | 56.65 | 57.21 | 56.41 | 56.78 | 75,442 | -0.22(-0.39%) |
Apr 12, 2013 | 56.80 | 57.15 | 56.34 | 57.00 | 98,151 | -0.12(-0.21%) |
Apr 11, 2013 | 57.37 | 57.50 | 56.95 | 57.12 | 47,563 | -0.28(-0.49%) |
Apr 10, 2013 | 56.52 | 57.61 | 56.52 | 57.40 | 71,066 | +0.73(+1.29%) |
Apr 09, 2013 | 57.17 | 57.17 | 56.31 | 56.67 | 177,996 | -0.50(-0.87%) |
Apr 08, 2013 | 57.85 | 58.34 | 56.65 | 57.17 | 100,014 | -1.02(-1.75%) |
Apr 05, 2013 | 58.23 | 58.76 | 57.50 | 58.19 | 98,611 | -0.91(-1.54%) |
Apr 04, 2013 | 57.93 | 59.26 | 57.87 | 59.10 | 167,208 | +0.90(+1.55%) |
Apr 03, 2013 | 58.41 | 58.72 | 57.62 | 58.20 | 187,537 | -0.41(-0.70%) |
Apr 02, 2013 | 59.12 | 59.12 | 58.36 | 58.61 | 150,708 | -0.51(-0.86%) |
Apr 01, 2013 | 59.51 | 60.19 | 58.84 | 59.12 | 61,895 | -0.92(-1.53%) |
Mar 28, 2013 | 60.04 | 60.04 | 60.04 | 0 | +1.23(+2.09%) | |
Mar 27, 2013 | 58.37 | 59.03 | 58.28 | 58.81 | 125,368 | +0.42(+0.72%) |
Mar 26, 2013 | 59.10 | 59.10 | 58.20 | 58.39 | 74,000 | -0.49(-0.83%) |
Mar 25, 2013 | 59.77 | 59.86 | 58.39 | 58.88 | 68,733 | -0.40(-0.67%) |
Mar 22, 2013 | 60.16 | 60.31 | 58.86 | 59.28 | 184,923 | -0.71(-1.18%) |
Mar 21, 2013 | 60.36 | 60.36 | 59.50 | 59.99 | 156,108 | -0.39(-0.65%) |
Mar 20, 2013 | 59.85 | 60.45 | 59.85 | 60.38 | 105,397 | +0.54(+0.90%) |
Mar 19, 2013 | 59.31 | 60.14 | 59.31 | 59.84 | 117,559 | +0.37(+0.62%) |
Mar 18, 2013 | 59.41 | 59.58 | 59.00 | 59.47 | 224,767 | -0.54(-0.90%) |
Mar 15, 2013 | 59.96 | 60.04 | 59.53 | 60.01 | 131,879 | +0.06(+0.10%) |
Mar 14, 2013 | 60.37 | 60.37 | 59.70 | 59.95 | 275,190 | -0.05(-0.08%) |
Mar 13, 2013 | 59.93 | 60.14 | 59.76 | 60.00 | 150,031 | +0.00(+0.00%) |
Mar 12, 2013 | 59.75 | 60.22 | 59.58 | 60.00 | 142,279 | +0.25(+0.42%) |
Mar 11, 2013 | 59.40 | 59.87 | 59.14 | 59.75 | 72,457 | +0.35(+0.59%) |
Mar 08, 2013 | 59.50 | 60.40 | 59.25 | 59.40 | 178,696 | +0.00(+0.00%) |
Mar 07, 2013 | 59.37 | 59.44 | 59.14 | 59.40 | 131,926 | +0.14(+0.24%) |
Mar 06, 2013 | 58.85 | 59.57 | 58.09 | 59.26 | 165,727 | +1.26(+2.17%) |
Mar 05, 2013 | 56.99 | 58.20 | 56.99 | 58.00 | 103,904 | +1.07(+1.88%) |
Mar 04, 2013 | 56.03 | 57.09 | 56.03 | 56.93 | 141,149 | +0.49(+0.87%) |