Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.31 | 64.31 | 62.91 | 62.91 | 892,730 | -2.40(-3.67%) |
May 30, 2013 | 65.20 | 65.68 | 65.15 | 65.31 | 622,982 | -0.52(-0.79%) |
May 29, 2013 | 66.60 | 66.60 | 65.82 | 65.83 | 583,176 | -1.62(-2.40%) |
May 28, 2013 | 67.32 | 67.70 | 67.28 | 67.45 | 819,283 | +0.29(+0.44%) |
May 24, 2013 | 67.44 | 67.50 | 67.03 | 67.16 | 447,496 | -0.72(-1.06%) |
May 23, 2013 | 67.73 | 68.07 | 67.29 | 67.88 | 264,147 | -0.80(-1.16%) |
May 22, 2013 | 69.49 | 70.15 | 68.52 | 68.67 | 332,439 | -1.27(-1.82%) |
May 21, 2013 | 70.11 | 70.29 | 69.75 | 69.95 | 245,340 | -0.26(-0.37%) |
May 20, 2013 | 69.77 | 70.23 | 69.77 | 70.21 | 201,495 | +1.02(+1.48%) |
May 17, 2013 | 69.19 | 69.23 | 68.92 | 69.18 | 164,080 | +0.16(+0.23%) |
May 16, 2013 | 69.02 | 69.41 | 69.01 | 69.02 | 142,361 | -0.87(-1.24%) |
May 15, 2013 | 69.99 | 70.15 | 69.64 | 69.89 | 208,323 | +0.38(+0.55%) |
May 13, 2013 | 69.53 | 69.68 | 69.31 | 69.51 | 176,072 | -0.03(-0.04%) |
May 10, 2013 | 69.72 | 69.72 | 69.14 | 69.54 | 215,838 | -0.37(-0.53%) |
May 09, 2013 | 70.19 | 70.26 | 69.71 | 69.90 | 286,171 | -0.82(-1.16%) |
May 08, 2013 | 70.25 | 70.75 | 70.08 | 70.72 | 283,371 | +1.46(+2.10%) |
May 07, 2013 | 69.35 | 69.54 | 69.18 | 69.26 | 180,604 | +0.33(+0.48%) |
May 06, 2013 | 68.59 | 68.94 | 68.52 | 68.93 | 281,945 | +0.46(+0.68%) |
May 03, 2013 | 68.31 | 68.80 | 68.16 | 68.47 | 260,245 | -0.68(-0.98%) |
May 02, 2013 | 68.76 | 69.19 | 68.54 | 69.15 | 509,023 | -0.04(-0.05%) |
May 01, 2013 | 69.85 | 69.85 | 69.05 | 69.18 | 140,209 | -0.75(-1.07%) |
Apr 30, 2013 | 69.20 | 69.96 | 69.05 | 69.93 | 399,876 | +0.88(+1.28%) |
Apr 29, 2013 | 68.62 | 69.14 | 68.57 | 69.05 | 209,789 | +0.50(+0.73%) |
Apr 26, 2013 | 68.64 | 68.69 | 68.45 | 68.55 | 219,756 | -0.14(-0.20%) |
Apr 25, 2013 | 68.89 | 68.93 | 68.62 | 68.69 | 250,648 | +0.14(+0.20%) |
Apr 24, 2013 | 68.17 | 68.74 | 68.17 | 68.55 | 349,681 | -0.24(-0.35%) |
Apr 23, 2013 | 68.40 | 69.10 | 68.40 | 68.79 | 540,195 | -0.24(-0.35%) |
Apr 22, 2013 | 69.06 | 69.20 | 68.62 | 69.04 | 285,864 | +0.49(+0.71%) |
Apr 19, 2013 | 68.51 | 68.67 | 68.32 | 68.55 | 267,127 | +1.52(+2.26%) |
Apr 18, 2013 | 67.13 | 67.34 | 66.80 | 67.03 | 219,444 | +0.80(+1.21%) |
Apr 17, 2013 | 66.62 | 66.75 | 65.97 | 66.23 | 223,953 | -0.39(-0.59%) |
Apr 16, 2013 | 66.33 | 66.77 | 66.19 | 66.62 | 313,201 | +1.24(+1.89%) |
Apr 15, 2013 | 65.91 | 66.17 | 65.35 | 65.38 | 409,059 | -0.91(-1.37%) |
Apr 12, 2013 | 66.68 | 66.68 | 65.94 | 66.29 | 262,277 | -0.14(-0.21%) |
Apr 11, 2013 | 66.39 | 66.73 | 66.33 | 66.43 | 264,701 | +1.00(+1.53%) |
Apr 10, 2013 | 65.35 | 65.60 | 65.16 | 65.43 | 324,718 | +0.43(+0.67%) |
Apr 09, 2013 | 64.63 | 65.27 | 64.48 | 64.99 | 345,203 | -0.04(-0.07%) |
Apr 08, 2013 | 64.79 | 65.12 | 64.46 | 65.04 | 625,256 | +0.13(+0.20%) |
Apr 05, 2013 | 64.35 | 65.00 | 64.07 | 64.91 | 452,891 | -1.30(-1.96%) |
Apr 04, 2013 | 66.07 | 66.30 | 65.89 | 66.20 | 343,653 | +0.77(+1.18%) |
Apr 03, 2013 | 65.94 | 66.03 | 65.34 | 65.43 | 398,390 | -1.40(-2.09%) |
Apr 02, 2013 | 66.95 | 67.10 | 66.75 | 66.83 | 283,419 | +0.25(+0.38%) |
Apr 01, 2013 | 66.90 | 67.27 | 66.48 | 66.58 | 230,296 | -0.49(-0.72%) |
Mar 28, 2013 | 67.13 | 67.18 | 66.82 | 67.06 | 286,656 | -0.81(-1.19%) |
Mar 27, 2013 | 67.33 | 68.10 | 67.16 | 67.87 | 455,776 | +0.84(+1.25%) |
Mar 26, 2013 | 66.82 | 67.13 | 66.64 | 67.03 | 379,947 | +1.58(+2.42%) |
Mar 25, 2013 | 65.99 | 66.17 | 65.25 | 65.45 | 466,611 | +1.07(+1.67%) |
Mar 22, 2013 | 64.68 | 64.68 | 64.24 | 64.38 | 777,325 | -2.02(-3.05%) |
Mar 21, 2013 | 66.68 | 66.68 | 66.26 | 66.40 | 378,560 | -1.07(-1.58%) |
Mar 20, 2013 | 67.43 | 67.56 | 67.31 | 67.47 | 379,689 | -0.74(-1.08%) |
Mar 19, 2013 | 68.51 | 68.56 | 67.78 | 68.20 | 312,761 | -0.55(-0.80%) |
Mar 18, 2013 | 68.76 | 68.95 | 68.58 | 68.76 | 322,232 | -0.27(-0.38%) |
Mar 15, 2013 | 69.01 | 69.09 | 68.82 | 69.02 | 236,524 | +0.71(+1.05%) |
Mar 14, 2013 | 68.22 | 68.33 | 68.14 | 68.31 | 340,494 | +0.43(+0.64%) |
Mar 13, 2013 | 68.03 | 68.24 | 67.74 | 67.87 | 292,888 | +0.10(+0.15%) |
Mar 12, 2013 | 68.05 | 68.12 | 67.70 | 67.77 | 188,946 | -0.21(-0.31%) |
Mar 11, 2013 | 67.97 | 68.05 | 67.71 | 67.98 | 259,245 | +0.37(+0.54%) |
Mar 08, 2013 | 67.53 | 67.73 | 67.27 | 67.61 | 292,372 | +0.25(+0.37%) |
Mar 07, 2013 | 67.17 | 67.40 | 67.15 | 67.36 | 297,000 | +0.18(+0.27%) |
Mar 06, 2013 | 67.30 | 67.34 | 67.05 | 67.18 | 344,130 | +0.08(+0.12%) |
Mar 05, 2013 | 66.83 | 67.22 | 66.83 | 67.10 | 357,785 | +0.35(+0.53%) |
Mar 04, 2013 | 66.40 | 66.82 | 66.40 | 66.75 | 361,719 | -0.10(-0.14%) |