Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 60.77 | 60.98 | 59.67 | 59.67 | 1,751,537 | -1.58(-2.59%) |
May 30, 2013 | 61.14 | 61.79 | 61.11 | 61.26 | 1,334,287 | +0.33(+0.53%) |
May 29, 2013 | 61.93 | 62.23 | 60.77 | 60.93 | 1,317,854 | -1.46(-2.34%) |
May 28, 2013 | 62.99 | 63.84 | 62.35 | 62.39 | 1,953,037 | +0.09(+0.14%) |
May 24, 2013 | 61.52 | 62.46 | 61.50 | 62.31 | 1,328,817 | +0.54(+0.88%) |
May 23, 2013 | 61.62 | 62.18 | 61.20 | 61.76 | 1,382,004 | +0.17(+0.27%) |
May 22, 2013 | 62.41 | 63.50 | 61.50 | 61.60 | 1,644,629 | -0.86(-1.38%) |
May 21, 2013 | 62.71 | 62.98 | 61.90 | 62.46 | 1,344,922 | -0.30(-0.48%) |
May 20, 2013 | 62.10 | 62.96 | 61.81 | 62.75 | 2,459,767 | +0.54(+0.86%) |
May 17, 2013 | 62.52 | 63.02 | 61.81 | 62.22 | 2,546,454 | +0.06(+0.10%) |
May 16, 2013 | 62.61 | 62.85 | 62.06 | 62.16 | 1,648,458 | -0.75(-1.19%) |
May 15, 2013 | 62.97 | 63.30 | 62.71 | 62.90 | 1,523,717 | +0.54(+0.86%) |
May 13, 2013 | 62.10 | 62.46 | 61.77 | 62.37 | 1,533,152 | -0.03(-0.04%) |
May 10, 2013 | 60.88 | 62.43 | 60.73 | 62.39 | 1,960,963 | +1.56(+2.57%) |
May 09, 2013 | 61.45 | 61.56 | 60.71 | 60.83 | 1,820,988 | -0.65(-1.06%) |
May 08, 2013 | 61.81 | 62.06 | 61.43 | 61.48 | 2,072,772 | -0.26(-0.43%) |
May 07, 2013 | 61.37 | 61.91 | 61.23 | 61.74 | 1,906,415 | +0.27(+0.44%) |
May 06, 2013 | 62.41 | 62.42 | 61.46 | 61.47 | 2,655,727 | -1.08(-1.73%) |
May 03, 2013 | 62.38 | 62.82 | 62.00 | 62.55 | 2,372,744 | +0.55(+0.89%) |
May 02, 2013 | 58.92 | 63.04 | 58.57 | 62.00 | 4,996,710 | +1.59(+2.63%) |
May 01, 2013 | 60.93 | 62.26 | 60.32 | 60.41 | 3,285,033 | -0.49(-0.81%) |
Apr 30, 2013 | 60.64 | 61.47 | 60.59 | 60.90 | 2,379,356 | +0.38(+0.62%) |
Apr 29, 2013 | 60.81 | 61.17 | 60.35 | 60.52 | 1,696,086 | +0.04(+0.06%) |
Apr 26, 2013 | 60.72 | 60.73 | 60.45 | 60.49 | 1,987,673 | -0.04(-0.07%) |
Apr 25, 2013 | 60.70 | 61.34 | 60.16 | 60.53 | 2,274,386 | +0.10(+0.16%) |
Apr 24, 2013 | 61.72 | 61.92 | 60.43 | 60.44 | 1,446,608 | -1.37(-2.22%) |
Apr 23, 2013 | 61.47 | 62.18 | 61.09 | 61.81 | 2,357,095 | +0.69(+1.14%) |
Apr 22, 2013 | 61.02 | 61.31 | 60.73 | 61.11 | 2,120,169 | -0.07(-0.11%) |
Apr 19, 2013 | 59.39 | 61.28 | 58.79 | 61.18 | 4,041,963 | +2.16(+3.66%) |
Apr 18, 2013 | 58.72 | 59.18 | 58.39 | 59.02 | 2,018,113 | +0.44(+0.75%) |
Apr 17, 2013 | 59.31 | 59.44 | 58.22 | 58.58 | 2,116,104 | -1.04(-1.74%) |
Apr 16, 2013 | 59.54 | 59.82 | 59.24 | 59.62 | 2,348,607 | +0.43(+0.73%) |
Apr 15, 2013 | 59.62 | 59.79 | 58.87 | 59.19 | 3,317,219 | -0.74(-1.23%) |
Apr 12, 2013 | 59.08 | 59.94 | 58.75 | 59.93 | 2,089,839 | +0.60(+1.01%) |
Apr 11, 2013 | 57.58 | 59.52 | 57.43 | 59.33 | 2,749,742 | +1.82(+3.16%) |
Apr 10, 2013 | 56.70 | 57.85 | 56.60 | 57.51 | 1,428,500 | +0.89(+1.57%) |
Apr 09, 2013 | 56.67 | 56.73 | 55.93 | 56.62 | 1,413,680 | +0.08(+0.14%) |
Apr 08, 2013 | 55.47 | 56.55 | 55.36 | 56.55 | 1,354,133 | +1.07(+1.93%) |
Apr 05, 2013 | 55.89 | 56.03 | 54.70 | 55.47 | 2,480,505 | -1.19(-2.11%) |
Apr 04, 2013 | 57.01 | 57.22 | 56.53 | 56.67 | 1,814,408 | -0.31(-0.54%) |
Apr 03, 2013 | 57.36 | 57.44 | 56.63 | 56.98 | 1,805,829 | -0.35(-0.61%) |
Apr 02, 2013 | 56.30 | 57.61 | 56.25 | 57.33 | 1,522,609 | +1.42(+2.54%) |
Apr 01, 2013 | 56.19 | 56.32 | 55.61 | 55.90 | 876,520 | -0.32(-0.58%) |
Mar 28, 2013 | 56.02 | 56.30 | 55.44 | 56.23 | 1,550,654 | +0.43(+0.77%) |
Mar 27, 2013 | 55.86 | 55.89 | 55.43 | 55.80 | 1,103,336 | -0.40(-0.70%) |
Mar 26, 2013 | 55.91 | 56.21 | 55.60 | 56.19 | 991,069 | +0.62(+1.12%) |
Mar 25, 2013 | 56.21 | 56.57 | 55.40 | 55.57 | 970,609 | -0.54(-0.95%) |
Mar 22, 2013 | 55.45 | 56.33 | 55.42 | 56.11 | 1,360,873 | +0.75(+1.35%) |
Mar 21, 2013 | 55.70 | 55.89 | 55.35 | 55.36 | 1,554,501 | -0.62(-1.11%) |
Mar 20, 2013 | 55.11 | 56.12 | 55.11 | 55.98 | 2,733,657 | +1.32(+2.41%) |
Mar 19, 2013 | 55.17 | 55.33 | 54.33 | 54.67 | 2,665,446 | -0.17(-0.30%) |
Mar 18, 2013 | 55.08 | 55.30 | 54.67 | 54.83 | 2,173,117 | -0.79(-1.42%) |
Mar 15, 2013 | 56.85 | 56.87 | 55.57 | 55.62 | 2,513,659 | -1.48(-2.58%) |
Mar 14, 2013 | 57.31 | 57.38 | 56.98 | 57.10 | 1,174,432 | +0.00(+0.00%) |
Mar 13, 2013 | 57.79 | 57.86 | 56.71 | 57.10 | 1,602,188 | -0.71(-1.23%) |
Mar 12, 2013 | 57.91 | 58.13 | 57.75 | 57.81 | 1,752,282 | +0.07(+0.12%) |
Mar 11, 2013 | 57.50 | 57.92 | 57.34 | 57.74 | 658,767 | +0.04(+0.08%) |
Mar 08, 2013 | 57.96 | 57.96 | 56.99 | 57.70 | 1,847,226 | -0.18(-0.30%) |
Mar 07, 2013 | 57.80 | 58.16 | 57.68 | 57.87 | 2,119,958 | -0.02(-0.03%) |
Mar 06, 2013 | 57.86 | 58.11 | 57.68 | 57.89 | 1,529,885 | +0.06(+0.11%) |
Mar 05, 2013 | 57.08 | 58.41 | 57.06 | 57.83 | 2,619,264 | +0.84(+1.48%) |
Mar 04, 2013 | 56.59 | 56.99 | 56.28 | 56.99 | 1,608,144 | +0.37(+0.65%) |