Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.11 | 61.32 | 60.01 | 60.01 | 1,741,681 | -1.59(-2.59%) |
May 30, 2013 | 61.48 | 62.14 | 61.46 | 61.61 | 1,326,779 | +0.33(+0.53%) |
May 29, 2013 | 62.28 | 62.58 | 61.11 | 61.28 | 1,310,438 | -1.47(-2.34%) |
May 28, 2013 | 63.35 | 64.20 | 62.70 | 62.75 | 1,942,047 | +0.09(+0.14%) |
May 24, 2013 | 61.86 | 62.81 | 61.85 | 62.66 | 1,321,339 | +0.55(+0.88%) |
May 23, 2013 | 61.97 | 62.54 | 61.55 | 62.11 | 1,374,227 | +0.17(+0.27%) |
May 22, 2013 | 62.77 | 63.86 | 61.85 | 61.94 | 1,635,375 | -0.87(-1.38%) |
May 21, 2013 | 63.07 | 63.34 | 62.25 | 62.81 | 1,337,354 | -0.30(-0.48%) |
May 20, 2013 | 62.46 | 63.31 | 62.16 | 63.11 | 2,445,925 | +0.54(+0.86%) |
May 17, 2013 | 62.87 | 63.37 | 62.16 | 62.57 | 2,532,125 | +0.06(+0.10%) |
May 16, 2013 | 62.96 | 63.21 | 62.41 | 62.51 | 1,639,181 | -0.75(-1.19%) |
May 15, 2013 | 63.32 | 63.66 | 63.07 | 63.26 | 1,515,142 | +0.54(+0.86%) |
May 13, 2013 | 62.45 | 62.82 | 62.12 | 62.72 | 1,524,525 | -0.03(-0.04%) |
May 10, 2013 | 61.22 | 62.78 | 61.08 | 62.75 | 1,949,929 | +1.57(+2.57%) |
May 09, 2013 | 61.80 | 61.91 | 61.05 | 61.18 | 1,810,741 | -0.65(-1.06%) |
May 08, 2013 | 62.16 | 62.41 | 61.78 | 61.83 | 2,061,108 | -0.26(-0.43%) |
May 07, 2013 | 61.71 | 62.26 | 61.57 | 62.09 | 1,895,687 | +0.27(+0.44%) |
May 06, 2013 | 62.77 | 62.77 | 61.81 | 61.82 | 2,640,783 | -1.09(-1.73%) |
May 03, 2013 | 62.73 | 63.17 | 62.35 | 62.91 | 2,359,392 | +0.56(+0.89%) |
May 02, 2013 | 59.25 | 63.39 | 58.91 | 62.35 | 4,968,592 | +1.60(+2.63%) |
May 01, 2013 | 61.27 | 62.62 | 60.66 | 60.75 | 3,266,548 | -0.49(-0.81%) |
Apr 30, 2013 | 60.98 | 61.82 | 60.93 | 61.25 | 2,365,967 | +0.38(+0.62%) |
Apr 29, 2013 | 61.15 | 61.51 | 60.69 | 60.87 | 1,686,542 | +0.04(+0.06%) |
Apr 26, 2013 | 61.06 | 61.07 | 60.79 | 60.83 | 1,976,488 | -0.04(-0.07%) |
Apr 25, 2013 | 61.04 | 61.69 | 60.50 | 60.88 | 2,261,587 | +0.10(+0.16%) |
Apr 24, 2013 | 62.07 | 62.27 | 60.77 | 60.78 | 1,438,468 | -1.38(-2.22%) |
Apr 23, 2013 | 61.82 | 62.53 | 61.43 | 62.16 | 2,343,832 | +0.70(+1.14%) |
Apr 22, 2013 | 61.37 | 61.66 | 61.08 | 61.46 | 2,108,238 | -0.07(-0.11%) |
Apr 19, 2013 | 59.73 | 61.63 | 59.12 | 61.53 | 4,019,218 | +2.17(+3.66%) |
Apr 18, 2013 | 59.05 | 59.52 | 58.72 | 59.36 | 2,006,757 | +0.44(+0.75%) |
Apr 17, 2013 | 59.65 | 59.77 | 58.55 | 58.91 | 2,104,196 | -1.04(-1.74%) |
Apr 16, 2013 | 59.88 | 60.16 | 59.58 | 59.96 | 2,335,391 | +0.43(+0.73%) |
Apr 15, 2013 | 59.96 | 60.12 | 59.21 | 59.52 | 3,298,553 | -0.74(-1.23%) |
Apr 12, 2013 | 59.41 | 60.28 | 59.08 | 60.27 | 2,078,079 | +0.60(+1.01%) |
Apr 11, 2013 | 57.91 | 59.86 | 57.76 | 59.67 | 2,734,268 | +1.83(+3.16%) |
Apr 10, 2013 | 57.02 | 58.17 | 56.92 | 57.84 | 1,420,462 | +0.89(+1.57%) |
Apr 09, 2013 | 56.99 | 57.05 | 56.25 | 56.95 | 1,405,725 | +0.08(+0.14%) |
Apr 08, 2013 | 55.78 | 56.87 | 55.67 | 56.87 | 1,346,513 | +1.08(+1.93%) |
Apr 05, 2013 | 56.20 | 56.34 | 55.01 | 55.79 | 2,466,547 | -1.20(-2.11%) |
Apr 04, 2013 | 57.33 | 57.55 | 56.85 | 56.99 | 1,804,198 | -0.31(-0.54%) |
Apr 03, 2013 | 57.69 | 57.77 | 56.95 | 57.30 | 1,795,667 | -0.35(-0.61%) |
Apr 02, 2013 | 56.62 | 57.93 | 56.57 | 57.65 | 1,514,041 | +1.43(+2.54%) |
Apr 01, 2013 | 56.50 | 56.64 | 55.92 | 56.22 | 871,587 | -0.33(-0.58%) |
Mar 28, 2013 | 56.34 | 56.62 | 55.75 | 56.55 | 1,541,928 | +0.43(+0.77%) |
Mar 27, 2013 | 56.18 | 56.20 | 55.74 | 56.12 | 1,097,127 | -0.40(-0.70%) |
Mar 26, 2013 | 56.23 | 56.53 | 55.91 | 56.51 | 985,492 | +0.63(+1.12%) |
Mar 25, 2013 | 56.53 | 56.89 | 55.71 | 55.89 | 965,147 | -0.54(-0.95%) |
Mar 22, 2013 | 55.76 | 56.65 | 55.74 | 56.42 | 1,353,215 | +0.75(+1.35%) |
Mar 21, 2013 | 56.02 | 56.20 | 55.66 | 55.67 | 1,545,753 | -0.63(-1.11%) |
Mar 20, 2013 | 55.43 | 56.44 | 55.43 | 56.30 | 2,718,275 | +1.32(+2.41%) |
Mar 19, 2013 | 55.48 | 55.64 | 54.64 | 54.98 | 2,650,447 | -0.17(-0.30%) |
Mar 18, 2013 | 55.39 | 55.61 | 54.98 | 55.14 | 2,160,888 | -0.79(-1.42%) |
Mar 15, 2013 | 57.18 | 57.19 | 55.89 | 55.94 | 2,499,514 | -1.48(-2.58%) |
Mar 14, 2013 | 57.63 | 57.70 | 57.30 | 57.42 | 1,167,823 | +0.00(+0.00%) |
Mar 13, 2013 | 58.12 | 58.19 | 57.03 | 57.42 | 1,593,172 | -0.72(-1.23%) |
Mar 12, 2013 | 58.23 | 58.46 | 58.08 | 58.14 | 1,742,421 | +0.07(+0.12%) |
Mar 11, 2013 | 57.83 | 58.25 | 57.66 | 58.07 | 655,060 | +0.04(+0.08%) |
Mar 08, 2013 | 58.29 | 58.29 | 57.32 | 58.02 | 1,836,831 | -0.18(-0.30%) |
Mar 07, 2013 | 58.13 | 58.49 | 58.01 | 58.20 | 2,108,029 | -0.02(-0.03%) |
Mar 06, 2013 | 58.19 | 58.44 | 58.01 | 58.22 | 1,521,276 | +0.06(+0.11%) |
Mar 05, 2013 | 57.40 | 58.74 | 57.38 | 58.16 | 2,604,525 | +0.85(+1.48%) |
Mar 04, 2013 | 56.91 | 57.31 | 56.60 | 57.31 | 1,599,094 | +0.37(+0.65%) |