Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.32 | 66.32 | 66.16 | 66.21 | 1,647,117 | -0.03(-0.05%) |
May 30, 2013 | 66.29 | 66.30 | 66.23 | 66.24 | 1,157,190 | -0.01(-0.01%) |
May 29, 2013 | 66.27 | 66.29 | 66.23 | 66.25 | 1,823,621 | +0.00(+0.00%) |
May 28, 2013 | 66.38 | 66.39 | 66.25 | 66.25 | 953,352 | -0.14(-0.21%) |
May 24, 2013 | 66.39 | 66.42 | 66.37 | 66.39 | 753,933 | +0.00(+0.00%) |
May 23, 2013 | 66.41 | 66.44 | 66.36 | 66.39 | 1,029,115 | -0.03(-0.04%) |
May 22, 2013 | 66.47 | 66.52 | 66.41 | 66.42 | 917,864 | -0.06(-0.09%) |
May 21, 2013 | 66.46 | 66.49 | 66.44 | 66.48 | 1,151,439 | +0.03(+0.05%) |
May 20, 2013 | 66.49 | 66.50 | 66.44 | 66.45 | 4,234,470 | -0.04(-0.06%) |
May 17, 2013 | 66.50 | 66.50 | 66.45 | 66.49 | 720,789 | -0.02(-0.04%) |
May 16, 2013 | 66.48 | 66.53 | 66.46 | 66.51 | 918,002 | +0.06(+0.09%) |
May 15, 2013 | 66.46 | 66.47 | 66.43 | 66.46 | 855,640 | +0.00(+0.00%) |
May 13, 2013 | 66.46 | 66.46 | 66.45 | 66.46 | 851,355 | +0.01(+0.01%) |
May 10, 2013 | 66.51 | 66.52 | 66.45 | 66.45 | 664,785 | -0.10(-0.15%) |
May 09, 2013 | 66.55 | 66.56 | 66.53 | 66.55 | 822,940 | +0.02(+0.04%) |
May 08, 2013 | 66.55 | 66.55 | 66.51 | 66.52 | 762,631 | +0.00(+0.00%) |
May 07, 2013 | 66.55 | 66.55 | 66.52 | 66.52 | 892,377 | -0.03(-0.05%) |
May 06, 2013 | 66.55 | 66.57 | 66.53 | 66.55 | 1,591,673 | +0.02(+0.04%) |
May 03, 2013 | 66.59 | 66.63 | 66.51 | 66.53 | 1,076,454 | -0.10(-0.15%) |
May 02, 2013 | 66.63 | 66.64 | 66.60 | 66.63 | 867,810 | +0.02(+0.02%) |
May 01, 2013 | 66.61 | 66.63 | 66.60 | 66.61 | 590,981 | +0.05(+0.08%) |
Apr 30, 2013 | 66.59 | 66.60 | 66.56 | 66.56 | 1,496,397 | -0.01(-0.01%) |
Apr 29, 2013 | 66.59 | 66.59 | 66.56 | 66.57 | 790,203 | -0.00(-0.01%) |
Apr 26, 2013 | 66.54 | 66.58 | 66.54 | 66.57 | 572,452 | +0.04(+0.06%) |
Apr 25, 2013 | 66.51 | 66.55 | 66.50 | 66.54 | 957,510 | +0.01(+0.01%) |
Apr 24, 2013 | 66.53 | 66.54 | 66.51 | 66.53 | 621,066 | +0.00(+0.00%) |
Apr 23, 2013 | 66.54 | 66.53 | 66.51 | 66.53 | 1,746,940 | +0.01(+0.01%) |
Apr 22, 2013 | 66.50 | 66.53 | 66.50 | 66.52 | 1,651,630 | +0.04(+0.06%) |
Apr 19, 2013 | 66.50 | 66.51 | 66.47 | 66.48 | 766,550 | -0.02(-0.04%) |
Apr 18, 2013 | 66.53 | 66.53 | 66.49 | 66.50 | 1,158,241 | -0.01(-0.01%) |
Apr 17, 2013 | 66.50 | 66.53 | 66.50 | 66.51 | 826,492 | -0.01(-0.01%) |
Apr 16, 2013 | 66.51 | 66.52 | 66.49 | 66.52 | 976,884 | +0.01(+0.01%) |
Apr 15, 2013 | 66.50 | 66.53 | 66.49 | 66.51 | 1,275,217 | +0.00(+0.00%) |
Apr 12, 2013 | 66.50 | 66.51 | 66.47 | 66.51 | 813,508 | +0.04(+0.06%) |
Apr 11, 2013 | 66.45 | 66.48 | 66.44 | 66.47 | 1,103,329 | +0.01(+0.02%) |
Apr 10, 2013 | 66.50 | 66.50 | 66.46 | 66.46 | 1,570,254 | -0.03(-0.05%) |
Apr 09, 2013 | 66.50 | 66.50 | 66.48 | 66.50 | 748,509 | +0.01(+0.02%) |
Apr 08, 2013 | 66.50 | 66.50 | 66.47 | 66.48 | 4,762,647 | -0.01(-0.02%) |
Apr 05, 2013 | 66.47 | 66.51 | 66.46 | 66.50 | 1,767,699 | +0.01(+0.01%) |
Apr 04, 2013 | 66.43 | 66.50 | 66.43 | 66.49 | 2,173,981 | +0.07(+0.11%) |
Apr 03, 2013 | 66.41 | 66.45 | 66.38 | 66.41 | 1,411,027 | +0.02(+0.02%) |
Apr 02, 2013 | 66.40 | 66.41 | 66.37 | 66.40 | 769,959 | +0.03(+0.05%) |
Apr 01, 2013 | 66.40 | 66.41 | 66.33 | 66.36 | 875,875 | -0.00(-0.00%) |
Mar 28, 2013 | 66.37 | 66.38 | 66.34 | 66.37 | 1,336,142 | +0.00(+0.00%) |
Mar 27, 2013 | 66.36 | 66.37 | 66.34 | 66.37 | 1,076,618 | +0.02(+0.04%) |
Mar 26, 2013 | 66.35 | 66.36 | 66.31 | 66.34 | 799,619 | -0.02(-0.04%) |
Mar 25, 2013 | 66.33 | 66.37 | 66.31 | 66.37 | 1,089,323 | +0.03(+0.05%) |
Mar 22, 2013 | 66.37 | 66.38 | 66.32 | 66.33 | 1,395,107 | -0.02(-0.04%) |
Mar 21, 2013 | 66.34 | 66.37 | 66.34 | 66.36 | 589,120 | -0.01(-0.01%) |
Mar 20, 2013 | 66.37 | 66.37 | 66.35 | 66.37 | 703,963 | -0.01(-0.01%) |
Mar 19, 2013 | 66.35 | 66.41 | 66.35 | 66.37 | 1,008,282 | +0.02(+0.02%) |
Mar 18, 2013 | 66.33 | 66.37 | 66.33 | 66.36 | 789,261 | +0.03(+0.05%) |
Mar 15, 2013 | 66.30 | 66.33 | 66.28 | 66.32 | 1,034,342 | +0.03(+0.04%) |
Mar 14, 2013 | 66.28 | 66.31 | 66.27 | 66.30 | 1,163,987 | +0.00(+0.01%) |
Mar 13, 2013 | 66.29 | 66.30 | 66.27 | 66.29 | 1,006,222 | -0.01(-0.01%) |
Mar 12, 2013 | 66.28 | 66.32 | 66.26 | 66.30 | 958,740 | +0.03(+0.05%) |
Mar 11, 2013 | 66.28 | 66.28 | 66.26 | 66.27 | 1,486,818 | -0.02(-0.02%) |
Mar 08, 2013 | 66.25 | 66.28 | 66.23 | 66.28 | 19,633,866 | -0.01(-0.01%) |
Mar 07, 2013 | 66.32 | 66.32 | 66.29 | 66.29 | 705,871 | -0.04(-0.06%) |
Mar 06, 2013 | 66.32 | 66.35 | 66.32 | 66.33 | 749,937 | -0.04(-0.06%) |
Mar 05, 2013 | 66.37 | 66.37 | 66.33 | 66.37 | 826,827 | +0.01(+0.01%) |
Mar 04, 2013 | 66.38 | 66.38 | 66.37 | 66.37 | 555,923 | -0.02(-0.02%) |