Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 69.46 | 69.84 | 67.58 | 67.58 | 336,765 | -1.49(-2.16%) |
May 30, 2013 | 67.91 | 69.25 | 67.63 | 69.07 | 136,604 | +1.48(+2.19%) |
May 29, 2013 | 68.90 | 69.21 | 67.50 | 67.59 | 125,926 | -1.59(-2.30%) |
May 28, 2013 | 68.69 | 70.02 | 68.69 | 69.18 | 157,117 | +1.13(+1.66%) |
May 24, 2013 | 67.40 | 68.69 | 66.60 | 68.05 | 149,859 | +0.37(+0.55%) |
May 23, 2013 | 67.19 | 68.17 | 67.00 | 67.68 | 185,131 | +0.11(+0.16%) |
May 22, 2013 | 68.43 | 68.71 | 67.40 | 67.57 | 143,442 | -0.68(-1.00%) |
May 21, 2013 | 68.22 | 68.71 | 67.58 | 68.25 | 96,452 | -0.06(-0.09%) |
May 20, 2013 | 67.78 | 68.74 | 67.50 | 68.31 | 70,288 | +0.42(+0.62%) |
May 17, 2013 | 67.09 | 68.39 | 67.06 | 67.89 | 205,481 | +0.92(+1.37%) |
May 16, 2013 | 66.25 | 67.46 | 66.23 | 66.97 | 268,595 | +0.75(+1.13%) |
May 15, 2013 | 65.19 | 66.61 | 64.70 | 66.22 | 170,477 | +2.22(+3.47%) |
May 13, 2013 | 64.50 | 64.75 | 63.79 | 64.00 | 108,989 | -0.55(-0.85%) |
May 10, 2013 | 64.00 | 64.94 | 63.94 | 64.55 | 75,627 | +0.67(+1.05%) |
May 09, 2013 | 63.71 | 64.92 | 63.71 | 63.88 | 84,324 | -0.07(-0.11%) |
May 08, 2013 | 64.06 | 64.58 | 63.60 | 63.95 | 102,324 | -0.38(-0.59%) |
May 07, 2013 | 62.37 | 64.33 | 62.37 | 64.33 | 86,171 | +1.98(+3.18%) |
May 06, 2013 | 62.08 | 63.00 | 61.79 | 62.35 | 109,375 | +0.37(+0.60%) |
May 03, 2013 | 60.67 | 62.81 | 60.36 | 61.98 | 92,963 | +1.62(+2.68%) |
May 02, 2013 | 60.12 | 60.69 | 59.80 | 60.36 | 72,191 | +0.40(+0.67%) |
May 01, 2013 | 61.31 | 61.35 | 59.71 | 59.96 | 175,470 | -1.59(-2.58%) |
Apr 30, 2013 | 59.89 | 61.96 | 59.80 | 61.55 | 118,640 | +1.52(+2.53%) |
Apr 29, 2013 | 60.02 | 60.27 | 59.75 | 60.03 | 131,424 | +0.18(+0.30%) |
Apr 26, 2013 | 60.12 | 60.17 | 59.65 | 59.85 | 87,865 | -0.32(-0.53%) |
Apr 25, 2013 | 58.99 | 60.41 | 58.74 | 60.17 | 232,953 | +1.46(+2.49%) |
Apr 24, 2013 | 58.76 | 59.43 | 58.05 | 58.71 | 108,750 | +0.09(+0.15%) |
Apr 23, 2013 | 58.72 | 58.86 | 57.82 | 58.62 | 124,464 | +0.36(+0.62%) |
Apr 22, 2013 | 58.46 | 58.57 | 57.01 | 58.26 | 210,954 | -0.07(-0.12%) |
Apr 19, 2013 | 57.10 | 58.49 | 57.07 | 58.33 | 119,724 | +1.35(+2.37%) |
Apr 18, 2013 | 57.99 | 58.04 | 56.87 | 56.98 | 90,830 | -0.89(-1.54%) |
Apr 17, 2013 | 58.72 | 59.00 | 57.29 | 57.87 | 112,363 | -1.44(-2.43%) |
Apr 16, 2013 | 60.06 | 60.06 | 59.08 | 59.31 | 286,506 | -0.25(-0.42%) |
Apr 15, 2013 | 60.84 | 61.05 | 58.99 | 59.56 | 229,191 | -1.74(-2.84%) |
Apr 12, 2013 | 61.90 | 61.92 | 61.00 | 61.30 | 135,357 | -0.95(-1.53%) |
Apr 11, 2013 | 61.11 | 63.11 | 60.69 | 62.25 | 141,632 | +1.26(+2.07%) |
Apr 10, 2013 | 59.55 | 61.20 | 58.95 | 60.99 | 147,246 | +1.56(+2.62%) |
Apr 09, 2013 | 60.07 | 60.07 | 58.88 | 59.43 | 167,187 | -0.50(-0.83%) |
Apr 08, 2013 | 58.56 | 60.04 | 58.43 | 59.93 | 177,387 | +1.40(+2.39%) |
Apr 05, 2013 | 57.40 | 58.59 | 57.27 | 58.53 | 279,101 | +0.08(+0.14%) |
Apr 04, 2013 | 57.68 | 58.70 | 57.68 | 58.45 | 162,447 | +0.77(+1.33%) |
Apr 03, 2013 | 57.97 | 58.49 | 57.05 | 57.68 | 140,052 | -0.26(-0.45%) |
Apr 02, 2013 | 58.51 | 58.51 | 57.72 | 57.94 | 212,022 | -0.13(-0.22%) |
Apr 01, 2013 | 60.09 | 60.24 | 57.71 | 58.07 | 150,066 | -2.02(-3.36%) |
Mar 28, 2013 | 58.82 | 60.27 | 58.20 | 60.09 | 240,450 | +1.27(+2.16%) |
Mar 27, 2013 | 59.06 | 59.15 | 58.13 | 58.82 | 86,406 | -0.52(-0.88%) |
Mar 26, 2013 | 59.36 | 59.44 | 58.75 | 59.34 | 72,116 | +0.22(+0.37%) |
Mar 25, 2013 | 59.70 | 59.89 | 58.55 | 59.12 | 166,951 | -0.51(-0.86%) |
Mar 22, 2013 | 59.87 | 60.19 | 59.44 | 59.63 | 69,114 | +0.26(+0.44%) |
Mar 21, 2013 | 60.39 | 60.44 | 58.93 | 59.37 | 147,253 | -1.51(-2.48%) |
Mar 20, 2013 | 60.67 | 60.95 | 60.20 | 60.88 | 86,652 | +0.73(+1.21%) |
Mar 19, 2013 | 61.27 | 61.27 | 59.61 | 60.15 | 180,683 | -1.24(-2.02%) |
Mar 18, 2013 | 61.62 | 62.27 | 61.16 | 61.39 | 87,845 | -0.86(-1.38%) |
Mar 15, 2013 | 63.13 | 63.13 | 62.00 | 62.25 | 200,490 | -0.80(-1.27%) |
Mar 14, 2013 | 62.16 | 63.43 | 62.09 | 63.05 | 204,497 | +1.05(+1.69%) |
Mar 13, 2013 | 61.70 | 62.64 | 60.54 | 62.00 | 376,095 | +2.35(+3.94%) |
Mar 12, 2013 | 60.32 | 60.70 | 59.61 | 59.65 | 218,418 | -0.92(-1.52%) |
Mar 11, 2013 | 60.48 | 60.73 | 59.95 | 60.57 | 417,014 | +0.14(+0.23%) |
Mar 08, 2013 | 61.41 | 62.52 | 60.04 | 60.43 | 543,898 | -0.74(-1.21%) |
Mar 07, 2013 | 60.10 | 61.26 | 60.10 | 61.17 | 297,102 | +1.10(+1.83%) |
Mar 06, 2013 | 58.26 | 60.13 | 58.11 | 60.07 | 399,734 | +1.99(+3.43%) |
Mar 05, 2013 | 58.50 | 58.84 | 57.67 | 58.08 | 585,253 | -0.25(-0.43%) |
Mar 04, 2013 | 58.61 | 59.35 | 57.69 | 58.33 | 179,303 | -0.42(-0.71%) |