Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.59 | 62.95 | 62.13 | 62.34 | 622,701 | -1.38(-2.17%) |
May 30, 2013 | 63.13 | 63.80 | 62.95 | 63.72 | 445,668 | -0.17(-0.27%) |
May 29, 2013 | 63.57 | 64.33 | 62.93 | 63.89 | 1,638,096 | -0.92(-1.42%) |
May 28, 2013 | 65.33 | 65.44 | 64.60 | 64.81 | 427,730 | -1.15(-1.74%) |
May 24, 2013 | 65.83 | 66.09 | 65.51 | 65.96 | 485,354 | +0.40(+0.61%) |
May 23, 2013 | 64.94 | 65.90 | 64.33 | 65.56 | 1,785,365 | -0.09(-0.14%) |
May 22, 2013 | 65.90 | 66.52 | 65.50 | 65.65 | 453,688 | +0.94(+1.45%) |
May 21, 2013 | 63.99 | 64.98 | 63.57 | 64.71 | 383,842 | +1.18(+1.86%) |
May 20, 2013 | 63.50 | 63.65 | 63.14 | 63.53 | 357,996 | +0.40(+0.63%) |
May 17, 2013 | 62.85 | 63.33 | 62.56 | 63.13 | 327,138 | -0.61(-0.96%) |
May 16, 2013 | 63.69 | 64.18 | 63.61 | 63.74 | 521,335 | -0.70(-1.09%) |
May 15, 2013 | 63.29 | 64.48 | 63.26 | 64.44 | 524,699 | +0.94(+1.48%) |
May 13, 2013 | 63.20 | 63.53 | 63.01 | 63.50 | 129,950 | -0.10(-0.16%) |
May 10, 2013 | 63.24 | 63.75 | 63.00 | 63.60 | 282,821 | +0.50(+0.79%) |
May 09, 2013 | 63.58 | 63.72 | 62.95 | 63.10 | 274,891 | -0.83(-1.30%) |
May 08, 2013 | 63.20 | 63.97 | 63.20 | 63.93 | 173,660 | +1.68(+2.70%) |
May 07, 2013 | 62.30 | 62.33 | 61.93 | 62.25 | 247,075 | +0.00(+0.00%) |
May 06, 2013 | 62.33 | 62.38 | 62.01 | 62.25 | 211,740 | -0.52(-0.83%) |
May 03, 2013 | 62.28 | 63.03 | 62.30 | 62.77 | 294,832 | +0.47(+0.75%) |
May 02, 2013 | 62.17 | 62.48 | 62.05 | 62.30 | 502,162 | +0.55(+0.89%) |
May 01, 2013 | 62.53 | 62.53 | 61.70 | 61.75 | 455,412 | -0.67(-1.07%) |
Apr 30, 2013 | 62.18 | 62.57 | 62.07 | 62.42 | 604,334 | -0.29(-0.46%) |
Apr 29, 2013 | 62.13 | 62.84 | 62.13 | 62.71 | 543,515 | +0.84(+1.36%) |
Apr 26, 2013 | 61.68 | 61.87 | 61.58 | 61.87 | 356,888 | +0.32(+0.52%) |
Apr 25, 2013 | 61.04 | 61.70 | 61.04 | 61.55 | 359,829 | +0.51(+0.84%) |
Apr 24, 2013 | 60.87 | 61.30 | 60.77 | 61.04 | 441,147 | -0.05(-0.07%) |
Apr 23, 2013 | 61.00 | 61.31 | 60.70 | 61.09 | 674,256 | +0.58(+0.95%) |
Apr 22, 2013 | 61.12 | 61.12 | 60.31 | 60.51 | 517,352 | -0.59(-0.97%) |
Apr 19, 2013 | 60.95 | 61.29 | 60.70 | 61.10 | 466,587 | +0.02(+0.03%) |
Apr 18, 2013 | 60.64 | 61.39 | 60.36 | 61.08 | 1,445,562 | +0.96(+1.60%) |
Apr 17, 2013 | 61.65 | 61.70 | 60.00 | 60.12 | 388,774 | -1.82(-2.94%) |
Apr 16, 2013 | 62.15 | 62.41 | 61.59 | 61.94 | 598,504 | -0.11(-0.18%) |
Apr 15, 2013 | 61.78 | 62.45 | 61.78 | 62.05 | 966,217 | +1.30(+2.14%) |
Apr 12, 2013 | 60.31 | 60.83 | 60.15 | 60.75 | 180,510 | -0.26(-0.43%) |
Apr 11, 2013 | 60.53 | 61.12 | 60.40 | 61.01 | 557,315 | +0.17(+0.28%) |
Apr 10, 2013 | 60.04 | 60.99 | 59.89 | 60.84 | 242,274 | +1.06(+1.77%) |
Apr 09, 2013 | 59.65 | 59.97 | 59.33 | 59.78 | 751,491 | -0.41(-0.68%) |
Apr 08, 2013 | 59.64 | 60.26 | 59.45 | 60.19 | 364,967 | +0.98(+1.66%) |
Apr 05, 2013 | 58.23 | 59.34 | 58.15 | 59.21 | 417,119 | +0.03(+0.05%) |
Apr 04, 2013 | 58.40 | 59.23 | 58.37 | 59.18 | 523,250 | -0.33(-0.55%) |
Apr 03, 2013 | 59.57 | 59.95 | 59.44 | 59.51 | 620,967 | +0.51(+0.86%) |
Apr 02, 2013 | 58.71 | 59.20 | 58.64 | 59.00 | 794,198 | +0.70(+1.20%) |
Apr 01, 2013 | 58.45 | 58.60 | 58.25 | 58.30 | 402,615 | -0.30(-0.51%) |
Mar 28, 2013 | 57.93 | 58.79 | 57.80 | 58.60 | 953,134 | +0.78(+1.35%) |
Mar 27, 2013 | 57.22 | 57.85 | 57.15 | 57.82 | 736,012 | -0.40(-0.69%) |
Mar 26, 2013 | 57.55 | 58.22 | 57.55 | 58.22 | 703,601 | +0.34(+0.59%) |
Mar 25, 2013 | 58.00 | 58.16 | 57.55 | 57.88 | 313,361 | +0.03(+0.05%) |
Mar 22, 2013 | 57.47 | 58.04 | 57.40 | 57.85 | 160,276 | +0.45(+0.78%) |
Mar 21, 2013 | 57.32 | 57.61 | 57.17 | 57.40 | 400,358 | -0.90(-1.54%) |
Mar 20, 2013 | 58.05 | 58.54 | 58.05 | 58.30 | 891,310 | +0.85(+1.48%) |
Mar 19, 2013 | 57.91 | 58.11 | 57.31 | 57.45 | 1,339,740 | +0.20(+0.35%) |
Mar 18, 2013 | 57.03 | 57.49 | 56.90 | 57.25 | 545,481 | -0.40(-0.69%) |
Mar 15, 2013 | 57.27 | 57.70 | 57.05 | 57.65 | 487,345 | +0.82(+1.44%) |
Mar 14, 2013 | 55.97 | 56.83 | 55.97 | 56.83 | 1,313,716 | +0.93(+1.66%) |
Mar 13, 2013 | 56.35 | 56.35 | 55.73 | 55.90 | 400,380 | -0.89(-1.57%) |
Mar 12, 2013 | 56.85 | 57.10 | 56.60 | 56.79 | 171,092 | +0.24(+0.42%) |
Mar 11, 2013 | 55.69 | 56.55 | 55.60 | 56.55 | 480,718 | +0.55(+0.98%) |
Mar 08, 2013 | 56.22 | 56.22 | 55.69 | 56.00 | 575,146 | -0.79(-1.39%) |
Mar 07, 2013 | 56.86 | 57.00 | 56.74 | 56.79 | 1,069,578 | -0.91(-1.58%) |
Mar 06, 2013 | 58.27 | 58.27 | 57.50 | 57.70 | 385,879 | -0.13(-0.22%) |
Mar 05, 2013 | 58.25 | 58.34 | 57.70 | 57.83 | 469,727 | +0.51(+0.89%) |
Mar 04, 2013 | 57.10 | 57.40 | 56.99 | 57.32 | 167,868 | +0.42(+0.74%) |