Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.83 | 62.49 | 61.15 | 61.15 | 8,891,878 | -0.61(-0.98%) |
May 30, 2013 | 61.84 | 62.27 | 61.52 | 61.76 | 7,008,168 | -0.04(-0.06%) |
May 29, 2013 | 61.71 | 62.09 | 61.48 | 61.79 | 9,167,809 | -0.26(-0.41%) |
May 28, 2013 | 62.14 | 62.68 | 61.79 | 62.05 | 9,907,304 | +0.65(+1.05%) |
May 24, 2013 | 61.03 | 61.72 | 60.88 | 61.41 | 7,960,501 | +0.06(+0.10%) |
May 23, 2013 | 61.33 | 61.61 | 60.47 | 61.34 | 12,371,292 | -0.61(-0.98%) |
May 22, 2013 | 61.62 | 63.40 | 61.55 | 61.95 | 19,079,998 | +0.76(+1.25%) |
May 21, 2013 | 61.67 | 61.78 | 60.68 | 61.19 | 18,148,656 | +1.52(+2.54%) |
May 20, 2013 | 59.68 | 59.86 | 59.47 | 59.67 | 11,404,682 | -0.08(-0.13%) |
May 17, 2013 | 59.35 | 59.98 | 59.24 | 59.75 | 11,242,806 | +0.09(+0.14%) |
May 16, 2013 | 60.25 | 61.06 | 59.62 | 59.66 | 10,675,891 | -0.88(-1.45%) |
May 15, 2013 | 60.33 | 60.83 | 60.20 | 60.54 | 8,626,514 | +0.94(+1.58%) |
May 13, 2013 | 59.09 | 59.74 | 59.04 | 59.60 | 5,744,787 | +0.51(+0.87%) |
May 10, 2013 | 59.19 | 59.24 | 58.62 | 59.09 | 6,652,681 | +0.11(+0.18%) |
May 09, 2013 | 58.58 | 59.22 | 58.58 | 58.98 | 8,152,445 | +0.35(+0.60%) |
May 08, 2013 | 58.45 | 58.69 | 58.24 | 58.63 | 8,404,343 | +0.27(+0.47%) |
May 07, 2013 | 58.49 | 58.53 | 57.99 | 58.36 | 7,180,873 | -0.15(-0.25%) |
May 06, 2013 | 57.43 | 58.59 | 57.43 | 58.51 | 7,372,317 | +1.01(+1.76%) |
May 03, 2013 | 57.31 | 57.70 | 57.01 | 57.50 | 6,371,603 | +0.49(+0.86%) |
May 02, 2013 | 56.57 | 57.12 | 56.38 | 57.01 | 4,788,906 | +0.44(+0.78%) |
May 01, 2013 | 56.89 | 57.21 | 56.47 | 56.56 | 7,145,219 | -0.46(-0.80%) |
Apr 30, 2013 | 57.14 | 57.53 | 56.92 | 57.02 | 8,495,561 | -0.25(-0.43%) |
Apr 29, 2013 | 57.09 | 57.54 | 57.05 | 57.27 | 5,813,480 | +0.25(+0.44%) |
Apr 26, 2013 | 56.94 | 57.24 | 57.01 | 57.02 | 6,411,480 | -0.02(-0.03%) |
Apr 25, 2013 | 56.99 | 57.36 | 56.91 | 57.04 | 7,261,859 | +0.07(+0.12%) |
Apr 24, 2013 | 57.18 | 57.41 | 56.95 | 56.97 | 8,037,462 | -0.08(-0.14%) |
Apr 23, 2013 | 57.64 | 57.99 | 56.46 | 57.05 | 10,160,544 | -0.37(-0.65%) |
Apr 22, 2013 | 57.46 | 57.70 | 56.94 | 57.42 | 9,270,382 | -0.11(-0.19%) |
Apr 19, 2013 | 56.69 | 57.74 | 56.53 | 57.53 | 12,323,030 | +1.18(+2.10%) |
Apr 18, 2013 | 56.49 | 56.67 | 56.20 | 56.35 | 9,631,823 | -0.25(-0.44%) |
Apr 17, 2013 | 56.14 | 56.73 | 55.93 | 56.59 | 11,369,655 | +0.26(+0.47%) |
Apr 16, 2013 | 56.40 | 56.59 | 56.00 | 56.33 | 10,445,381 | +0.18(+0.32%) |
Apr 15, 2013 | 57.02 | 57.67 | 56.14 | 56.15 | 10,755,390 | -1.08(-1.89%) |
Apr 12, 2013 | 56.29 | 57.26 | 56.09 | 57.23 | 13,498,867 | +1.34(+2.39%) |
Apr 11, 2013 | 55.84 | 56.44 | 55.76 | 55.89 | 9,812,134 | +0.16(+0.29%) |
Apr 10, 2013 | 55.51 | 55.81 | 55.17 | 55.73 | 6,976,650 | +0.38(+0.69%) |
Apr 09, 2013 | 55.37 | 55.64 | 55.16 | 55.35 | 7,711,602 | -0.02(-0.03%) |
Apr 08, 2013 | 54.38 | 55.39 | 54.25 | 55.37 | 7,843,077 | +0.90(+1.66%) |
Apr 05, 2013 | 54.42 | 54.61 | 54.11 | 54.46 | 8,988,298 | -0.49(-0.89%) |
Apr 04, 2013 | 54.70 | 55.04 | 54.48 | 54.95 | 8,507,508 | +0.26(+0.47%) |
Apr 03, 2013 | 55.08 | 55.15 | 54.43 | 54.70 | 10,027,371 | -0.51(-0.93%) |
Apr 02, 2013 | 54.34 | 55.23 | 54.29 | 55.21 | 9,379,493 | +1.05(+1.94%) |
Apr 01, 2013 | 54.04 | 55.02 | 54.04 | 54.16 | 6,894,212 | -0.09(-0.16%) |
Mar 28, 2013 | 53.98 | 54.39 | 53.90 | 54.25 | 8,686,114 | +0.10(+0.19%) |
Mar 27, 2013 | 53.80 | 54.18 | 53.64 | 54.15 | 5,346,451 | -0.31(-0.57%) |
Mar 26, 2013 | 54.15 | 54.73 | 54.07 | 54.46 | 5,995,878 | +0.45(+0.83%) |
Mar 25, 2013 | 54.26 | 54.70 | 53.85 | 54.01 | 9,039,283 | -0.07(-0.13%) |
Mar 22, 2013 | 53.82 | 54.08 | 53.49 | 54.08 | 6,807,033 | +0.47(+0.88%) |
Mar 21, 2013 | 53.37 | 53.88 | 53.19 | 53.60 | 10,349,016 | +0.05(+0.10%) |
Mar 20, 2013 | 53.94 | 54.07 | 53.51 | 53.55 | 7,862,326 | +0.07(+0.13%) |
Mar 19, 2013 | 54.07 | 54.22 | 53.30 | 53.48 | 9,850,244 | -0.44(-0.81%) |
Mar 18, 2013 | 53.21 | 54.35 | 53.21 | 53.91 | 7,731,146 | +0.23(+0.43%) |
Mar 15, 2013 | 54.44 | 54.57 | 53.68 | 53.68 | 14,507,413 | -0.93(-1.69%) |
Mar 14, 2013 | 55.09 | 55.16 | 54.56 | 54.60 | 8,122,816 | -0.40(-0.73%) |
Mar 13, 2013 | 55.03 | 55.15 | 54.69 | 55.01 | 7,495,613 | +0.01(+0.01%) |
Mar 12, 2013 | 55.12 | 55.30 | 54.77 | 55.00 | 5,724,688 | -0.14(-0.25%) |
Mar 11, 2013 | 55.14 | 55.19 | 54.89 | 55.14 | 6,340,972 | -0.04(-0.07%) |
Mar 08, 2013 | 54.58 | 55.24 | 54.42 | 55.18 | 8,372,767 | +0.87(+1.59%) |
Mar 07, 2013 | 54.43 | 54.51 | 54.07 | 54.31 | 6,464,881 | -0.18(-0.33%) |
Mar 06, 2013 | 54.48 | 54.86 | 54.33 | 54.49 | 6,824,924 | +0.01(+0.01%) |
Mar 05, 2013 | 54.57 | 54.87 | 54.21 | 54.48 | 10,769,992 | +0.14(+0.26%) |
Mar 04, 2013 | 53.31 | 54.35 | 53.29 | 54.34 | 10,833,895 | +0.97(+1.83%) |