Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.81 | 61.83 | 60.19 | 60.22 | 3,358,745 | -0.93(-1.52%) |
May 30, 2013 | 60.67 | 61.63 | 60.53 | 61.15 | 2,410,387 | +0.69(+1.14%) |
May 29, 2013 | 60.56 | 61.19 | 60.20 | 60.45 | 2,993,972 | -0.57(-0.93%) |
May 28, 2013 | 61.95 | 62.09 | 60.97 | 61.02 | 2,779,441 | -0.02(-0.04%) |
May 24, 2013 | 60.75 | 61.17 | 60.38 | 61.04 | 1,467,822 | +0.15(+0.25%) |
May 23, 2013 | 60.54 | 61.07 | 59.91 | 60.89 | 3,129,388 | -0.30(-0.49%) |
May 22, 2013 | 62.98 | 63.05 | 61.04 | 61.19 | 4,938,387 | -1.69(-2.69%) |
May 21, 2013 | 63.17 | 63.69 | 62.85 | 62.88 | 1,499,797 | -0.21(-0.34%) |
May 20, 2013 | 63.08 | 63.52 | 62.75 | 63.10 | 2,415,768 | +0.02(+0.03%) |
May 17, 2013 | 62.43 | 63.15 | 62.15 | 63.08 | 1,684,466 | +0.71(+1.13%) |
May 16, 2013 | 62.86 | 63.05 | 62.11 | 62.37 | 2,634,727 | -0.81(-1.28%) |
May 15, 2013 | 62.72 | 63.26 | 62.49 | 63.18 | 1,999,144 | +1.54(+2.50%) |
May 13, 2013 | 61.92 | 62.09 | 61.31 | 61.64 | 1,420,023 | -0.48(-0.77%) |
May 10, 2013 | 61.85 | 62.12 | 61.61 | 62.12 | 1,792,262 | +0.33(+0.53%) |
May 09, 2013 | 62.28 | 62.38 | 61.63 | 61.79 | 1,880,941 | -0.40(-0.64%) |
May 08, 2013 | 61.52 | 62.21 | 61.15 | 62.19 | 2,000,695 | +0.54(+0.88%) |
May 07, 2013 | 61.19 | 61.71 | 60.98 | 61.65 | 2,371,968 | +0.46(+0.76%) |
May 06, 2013 | 61.13 | 61.63 | 61.03 | 61.19 | 1,673,451 | +0.01(+0.01%) |
May 03, 2013 | 60.67 | 61.52 | 60.12 | 61.18 | 2,827,567 | +1.05(+1.75%) |
May 02, 2013 | 59.27 | 60.23 | 58.88 | 60.12 | 2,298,587 | +1.00(+1.69%) |
May 01, 2013 | 60.42 | 60.49 | 58.90 | 59.13 | 2,949,425 | -1.35(-2.24%) |
Apr 30, 2013 | 59.70 | 60.62 | 59.38 | 60.48 | 3,469,657 | +0.64(+1.07%) |
Apr 29, 2013 | 59.10 | 60.31 | 59.02 | 59.84 | 2,132,175 | +0.81(+1.38%) |
Apr 26, 2013 | 59.25 | 59.26 | 58.81 | 59.02 | 2,262,923 | -0.22(-0.37%) |
Apr 25, 2013 | 58.59 | 59.42 | 58.55 | 59.24 | 2,477,370 | +0.72(+1.23%) |
Apr 24, 2013 | 59.56 | 59.56 | 57.54 | 58.53 | 3,583,464 | -0.72(-1.21%) |
Apr 23, 2013 | 59.07 | 59.63 | 59.02 | 59.24 | 1,790,381 | +0.61(+1.04%) |
Apr 22, 2013 | 58.39 | 58.98 | 57.90 | 58.63 | 1,720,389 | +0.24(+0.41%) |
Apr 19, 2013 | 57.71 | 58.52 | 57.31 | 58.39 | 2,223,840 | +0.70(+1.21%) |
Apr 18, 2013 | 57.76 | 58.03 | 57.09 | 57.70 | 2,335,154 | +0.12(+0.20%) |
Apr 17, 2013 | 58.85 | 58.85 | 57.37 | 57.58 | 2,848,574 | -1.69(-2.85%) |
Apr 16, 2013 | 58.35 | 59.39 | 58.10 | 59.27 | 2,456,626 | +1.37(+2.37%) |
Apr 15, 2013 | 59.59 | 59.61 | 57.87 | 57.89 | 4,039,196 | -2.11(-3.52%) |
Apr 12, 2013 | 59.97 | 60.99 | 59.67 | 60.00 | 2,807,878 | +0.48(+0.81%) |
Apr 11, 2013 | 59.09 | 59.78 | 58.67 | 59.52 | 2,601,984 | +0.28(+0.47%) |
Apr 10, 2013 | 58.38 | 59.24 | 58.30 | 59.24 | 2,325,752 | +1.13(+1.95%) |
Apr 09, 2013 | 58.90 | 59.17 | 58.08 | 58.10 | 3,345,494 | -0.77(-1.30%) |
Apr 08, 2013 | 58.24 | 58.97 | 58.07 | 58.87 | 2,097,047 | +0.66(+1.13%) |
Apr 05, 2013 | 56.81 | 58.43 | 56.45 | 58.21 | 4,010,634 | +0.52(+0.89%) |
Apr 04, 2013 | 58.13 | 58.31 | 57.25 | 57.70 | 5,210,477 | -1.02(-1.73%) |
Apr 03, 2013 | 59.65 | 59.80 | 58.45 | 58.71 | 3,099,383 | -0.85(-1.43%) |
Apr 02, 2013 | 59.81 | 60.41 | 59.37 | 59.56 | 2,020,117 | +0.10(+0.17%) |
Apr 01, 2013 | 60.10 | 60.15 | 59.37 | 59.46 | 2,119,384 | -0.75(-1.25%) |
Mar 28, 2013 | 59.76 | 60.47 | 59.40 | 60.21 | 2,298,877 | +0.62(+1.05%) |
Mar 27, 2013 | 58.73 | 59.70 | 58.45 | 59.59 | 2,035,584 | +0.41(+0.70%) |
Mar 26, 2013 | 58.47 | 59.17 | 58.35 | 59.17 | 1,887,245 | +1.07(+1.84%) |
Mar 25, 2013 | 58.73 | 58.87 | 57.85 | 58.10 | 3,151,236 | -0.21(-0.36%) |
Mar 22, 2013 | 58.59 | 58.96 | 58.16 | 58.31 | 2,705,914 | -0.16(-0.28%) |
Mar 21, 2013 | 59.09 | 59.42 | 58.39 | 58.48 | 2,557,563 | -0.91(-1.53%) |
Mar 20, 2013 | 59.18 | 59.57 | 59.06 | 59.38 | 2,189,733 | +0.45(+0.76%) |
Mar 19, 2013 | 59.13 | 59.41 | 58.27 | 58.94 | 1,838,799 | +0.27(+0.45%) |
Mar 18, 2013 | 58.46 | 59.22 | 58.38 | 58.67 | 2,271,557 | -0.40(-0.67%) |
Mar 15, 2013 | 58.46 | 59.07 | 58.23 | 59.07 | 3,555,035 | +0.44(+0.75%) |
Mar 14, 2013 | 58.24 | 58.63 | 57.85 | 58.63 | 1,811,164 | +0.59(+1.02%) |
Mar 13, 2013 | 58.33 | 58.44 | 57.72 | 58.04 | 2,271,372 | -0.14(-0.24%) |
Mar 12, 2013 | 58.59 | 58.84 | 57.92 | 58.18 | 1,902,734 | -0.42(-0.72%) |
Mar 11, 2013 | 58.28 | 58.76 | 58.23 | 58.60 | 2,239,462 | +0.20(+0.33%) |
Mar 08, 2013 | 57.68 | 58.53 | 57.68 | 58.41 | 2,821,724 | +1.08(+1.88%) |
Mar 07, 2013 | 58.22 | 58.23 | 57.11 | 57.33 | 3,209,712 | -0.79(-1.36%) |
Mar 06, 2013 | 58.97 | 59.14 | 57.84 | 58.12 | 2,396,705 | -0.70(-1.18%) |
Mar 05, 2013 | 58.20 | 58.93 | 58.06 | 58.81 | 3,350,463 | +0.80(+1.37%) |
Mar 04, 2013 | 57.42 | 58.12 | 57.19 | 58.02 | 3,112,779 | +0.41(+0.71%) |