Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.34 | 69.36 | 68.37 | 68.37 | 35,915 | -1.17(-1.68%) |
May 30, 2013 | 69.66 | 69.97 | 69.54 | 69.54 | 32,743 | -0.06(-0.09%) |
May 29, 2013 | 70.40 | 70.40 | 69.49 | 69.60 | 89,571 | -1.10(-1.55%) |
May 28, 2013 | 71.05 | 71.24 | 70.40 | 70.70 | 18,661 | +0.49(+0.70%) |
May 24, 2013 | 70.02 | 70.33 | 69.78 | 70.21 | 11,189 | +0.24(+0.34%) |
May 23, 2013 | 69.46 | 70.10 | 69.46 | 69.97 | 15,270 | -0.20(-0.29%) |
May 22, 2013 | 70.52 | 71.31 | 70.01 | 70.18 | 20,566 | -0.32(-0.46%) |
May 21, 2013 | 70.61 | 70.73 | 70.19 | 70.50 | 32,906 | -0.11(-0.16%) |
May 20, 2013 | 71.12 | 71.12 | 70.55 | 70.61 | 34,493 | -0.50(-0.71%) |
May 17, 2013 | 70.80 | 71.16 | 70.69 | 71.11 | 194,358 | +0.35(+0.50%) |
May 16, 2013 | 71.08 | 71.24 | 70.67 | 70.76 | 23,862 | -0.32(-0.45%) |
May 15, 2013 | 70.39 | 71.24 | 70.39 | 71.08 | 20,541 | +1.41(+2.02%) |
May 13, 2013 | 69.43 | 69.84 | 69.43 | 69.67 | 51,985 | +0.09(+0.12%) |
May 10, 2013 | 69.26 | 69.62 | 69.26 | 69.58 | 50,250 | +0.44(+0.63%) |
May 09, 2013 | 69.62 | 69.67 | 69.14 | 69.14 | 9,309 | -0.40(-0.57%) |
May 08, 2013 | 69.39 | 69.54 | 69.23 | 69.54 | 15,901 | +0.15(+0.21%) |
May 07, 2013 | 68.92 | 69.39 | 68.92 | 69.39 | 27,278 | +0.61(+0.89%) |
May 06, 2013 | 69.35 | 69.35 | 68.66 | 68.78 | 22,464 | -0.32(-0.46%) |
May 03, 2013 | 69.19 | 69.23 | 69.00 | 69.10 | 30,123 | +0.61(+0.89%) |
May 02, 2013 | 68.28 | 68.69 | 68.23 | 68.49 | 56,371 | +0.31(+0.46%) |
May 01, 2013 | 68.96 | 68.96 | 68.10 | 68.18 | 34,482 | -0.38(-0.56%) |
Apr 30, 2013 | 68.58 | 68.62 | 68.26 | 68.56 | 28,063 | +0.05(+0.07%) |
Apr 29, 2013 | 68.39 | 68.66 | 68.29 | 68.51 | 401,429 | +0.31(+0.46%) |
Apr 26, 2013 | 68.35 | 68.29 | 68.08 | 68.20 | 12,395 | -0.09(-0.13%) |
Apr 25, 2013 | 67.95 | 68.43 | 67.95 | 68.29 | 57,695 | +0.64(+0.95%) |
Apr 24, 2013 | 68.39 | 68.40 | 67.64 | 67.64 | 26,731 | -0.92(-1.34%) |
Apr 23, 2013 | 68.08 | 68.56 | 68.08 | 68.56 | 79,662 | +0.75(+1.11%) |
Apr 22, 2013 | 67.57 | 67.88 | 67.19 | 67.81 | 72,708 | +0.24(+0.36%) |
Apr 19, 2013 | 66.77 | 67.57 | 66.77 | 67.57 | 20,613 | +1.03(+1.54%) |
Apr 18, 2013 | 66.84 | 66.92 | 66.47 | 66.54 | 31,912 | -0.15(-0.22%) |
Apr 17, 2013 | 67.17 | 67.17 | 66.52 | 66.69 | 16,538 | -0.80(-1.18%) |
Apr 16, 2013 | 66.84 | 67.50 | 66.70 | 67.49 | 103,831 | +1.31(+1.98%) |
Apr 15, 2013 | 67.69 | 67.69 | 66.18 | 66.18 | 11,489 | -1.47(-2.17%) |
Apr 12, 2013 | 67.57 | 67.64 | 67.35 | 67.64 | 25,531 | +0.03(+0.05%) |
Apr 11, 2013 | 67.22 | 67.79 | 67.22 | 67.61 | 31,612 | +0.41(+0.61%) |
Apr 10, 2013 | 66.67 | 67.21 | 66.63 | 67.21 | 38,172 | +0.77(+1.16%) |
Apr 09, 2013 | 66.69 | 66.69 | 66.31 | 66.44 | 18,393 | -0.17(-0.26%) |
Apr 08, 2013 | 66.18 | 66.61 | 65.80 | 66.61 | 30,129 | +0.72(+1.09%) |
Apr 05, 2013 | 65.80 | 65.97 | 65.53 | 65.89 | 31,884 | -0.53(-0.80%) |
Apr 04, 2013 | 66.14 | 66.51 | 66.14 | 66.42 | 34,459 | +0.27(+0.40%) |
Apr 03, 2013 | 66.90 | 66.95 | 65.97 | 66.16 | 23,745 | -0.74(-1.10%) |
Apr 02, 2013 | 67.17 | 67.17 | 66.64 | 66.89 | 108,603 | +0.52(+0.78%) |
Apr 01, 2013 | 67.03 | 67.08 | 66.26 | 66.37 | 129,851 | -0.26(-0.39%) |
Mar 28, 2013 | 66.34 | 66.65 | 66.14 | 66.63 | 25,321 | +0.36(+0.54%) |
Mar 27, 2013 | 66.22 | 66.29 | 65.92 | 66.27 | 26,374 | -0.13(-0.19%) |
Mar 26, 2013 | 65.88 | 66.40 | 65.88 | 66.40 | 18,713 | +0.71(+1.07%) |
Mar 25, 2013 | 65.97 | 66.84 | 65.54 | 65.69 | 15,113 | -0.01(-0.02%) |
Mar 22, 2013 | 65.50 | 65.91 | 65.50 | 65.71 | 13,648 | +0.41(+0.62%) |
Mar 21, 2013 | 65.73 | 65.73 | 65.29 | 65.30 | 62,654 | -0.38(-0.57%) |
Mar 20, 2013 | 65.16 | 65.70 | 65.14 | 65.68 | 11,025 | +0.75(+1.15%) |
Mar 19, 2013 | 64.90 | 65.04 | 64.64 | 64.93 | 18,798 | +0.15(+0.23%) |
Mar 18, 2013 | 64.94 | 64.97 | 64.47 | 64.78 | 21,547 | -0.33(-0.51%) |
Mar 15, 2013 | 65.57 | 65.57 | 64.99 | 65.11 | 29,940 | -0.28(-0.43%) |
Mar 14, 2013 | 65.13 | 65.39 | 65.12 | 65.39 | 27,410 | +0.33(+0.50%) |
Mar 13, 2013 | 65.19 | 65.31 | 64.81 | 65.06 | 21,824 | +0.12(+0.19%) |
Mar 12, 2013 | 65.03 | 65.05 | 64.82 | 64.93 | 54,517 | -0.12(-0.19%) |
Mar 11, 2013 | 64.88 | 65.13 | 64.88 | 65.06 | 25,346 | +0.05(+0.07%) |
Mar 08, 2013 | 65.03 | 65.04 | 64.69 | 65.01 | 28,479 | +0.20(+0.30%) |
Mar 07, 2013 | 64.82 | 64.88 | 64.74 | 64.82 | 11,563 | +0.01(+0.01%) |
Mar 06, 2013 | 64.79 | 64.90 | 64.68 | 64.81 | 79,075 | +0.12(+0.19%) |
Mar 05, 2013 | 64.52 | 64.82 | 64.52 | 64.68 | 60,481 | +0.35(+0.55%) |
Mar 04, 2013 | 63.89 | 64.33 | 63.85 | 64.33 | 30,108 | +0.37(+0.59%) |