Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.51 | 66.51 | 66.35 | 66.40 | 1,642,369 | -0.03(-0.05%) |
May 30, 2013 | 66.48 | 66.49 | 66.42 | 66.43 | 1,153,854 | -0.01(-0.01%) |
May 29, 2013 | 66.46 | 66.48 | 66.43 | 66.44 | 1,818,363 | +0.00(+0.00%) |
May 28, 2013 | 66.57 | 66.58 | 66.44 | 66.44 | 950,604 | -0.14(-0.21%) |
May 24, 2013 | 66.58 | 66.61 | 66.57 | 66.58 | 751,759 | +0.00(+0.00%) |
May 23, 2013 | 66.61 | 66.63 | 66.55 | 66.58 | 1,026,149 | -0.03(-0.04%) |
May 22, 2013 | 66.66 | 66.71 | 66.60 | 66.61 | 915,218 | -0.06(-0.09%) |
May 21, 2013 | 66.66 | 66.68 | 66.63 | 66.67 | 1,148,120 | +0.03(+0.05%) |
May 20, 2013 | 66.68 | 66.69 | 66.63 | 66.64 | 4,222,263 | -0.04(-0.06%) |
May 17, 2013 | 66.70 | 66.70 | 66.64 | 66.68 | 718,711 | -0.02(-0.04%) |
May 16, 2013 | 66.67 | 66.72 | 66.66 | 66.70 | 915,355 | +0.06(+0.09%) |
May 15, 2013 | 66.65 | 66.66 | 66.62 | 66.65 | 853,173 | +0.00(+0.00%) |
May 13, 2013 | 66.65 | 66.66 | 66.64 | 66.65 | 848,900 | +0.01(+0.01%) |
May 10, 2013 | 66.71 | 66.71 | 66.64 | 66.64 | 662,868 | -0.10(-0.15%) |
May 09, 2013 | 66.75 | 66.75 | 66.72 | 66.74 | 820,568 | +0.02(+0.04%) |
May 08, 2013 | 66.74 | 66.75 | 66.71 | 66.71 | 760,433 | +0.00(+0.00%) |
May 07, 2013 | 66.74 | 66.75 | 66.71 | 66.71 | 889,804 | -0.03(-0.05%) |
May 06, 2013 | 66.74 | 66.76 | 66.72 | 66.75 | 1,587,084 | +0.02(+0.04%) |
May 03, 2013 | 66.78 | 66.82 | 66.71 | 66.72 | 1,073,351 | -0.10(-0.15%) |
May 02, 2013 | 66.82 | 66.83 | 66.80 | 66.82 | 865,309 | +0.02(+0.02%) |
May 01, 2013 | 66.80 | 66.82 | 66.79 | 66.80 | 589,278 | +0.05(+0.08%) |
Apr 30, 2013 | 66.78 | 66.79 | 66.75 | 66.75 | 1,492,083 | -0.01(-0.01%) |
Apr 29, 2013 | 66.78 | 66.79 | 66.75 | 66.76 | 787,925 | -0.00(-0.01%) |
Apr 26, 2013 | 66.74 | 66.77 | 66.73 | 66.77 | 570,802 | +0.04(+0.06%) |
Apr 25, 2013 | 66.70 | 66.75 | 66.70 | 66.73 | 954,749 | +0.01(+0.01%) |
Apr 24, 2013 | 66.72 | 66.73 | 66.70 | 66.72 | 619,276 | +0.00(+0.00%) |
Apr 23, 2013 | 66.74 | 66.72 | 66.70 | 66.72 | 1,741,904 | +0.01(+0.01%) |
Apr 22, 2013 | 66.69 | 66.72 | 66.69 | 66.71 | 1,646,869 | +0.04(+0.06%) |
Apr 19, 2013 | 66.69 | 66.70 | 66.66 | 66.67 | 764,341 | -0.02(-0.04%) |
Apr 18, 2013 | 66.72 | 66.72 | 66.68 | 66.70 | 1,154,902 | -0.01(-0.01%) |
Apr 17, 2013 | 66.70 | 66.72 | 66.69 | 66.70 | 824,110 | -0.01(-0.01%) |
Apr 16, 2013 | 66.70 | 66.71 | 66.68 | 66.71 | 974,068 | +0.01(+0.01%) |
Apr 15, 2013 | 66.70 | 66.72 | 66.68 | 66.70 | 1,271,541 | +0.00(+0.00%) |
Apr 12, 2013 | 66.69 | 66.70 | 66.66 | 66.70 | 811,163 | +0.04(+0.06%) |
Apr 11, 2013 | 66.64 | 66.67 | 66.63 | 66.67 | 1,100,148 | +0.01(+0.02%) |
Apr 10, 2013 | 66.69 | 66.69 | 66.65 | 66.65 | 1,565,727 | -0.03(-0.05%) |
Apr 09, 2013 | 66.70 | 66.70 | 66.67 | 66.69 | 746,351 | +0.01(+0.02%) |
Apr 08, 2013 | 66.69 | 66.70 | 66.66 | 66.68 | 4,748,917 | -0.01(-0.02%) |
Apr 05, 2013 | 66.66 | 66.70 | 66.65 | 66.69 | 1,762,603 | +0.01(+0.01%) |
Apr 04, 2013 | 66.62 | 66.69 | 66.62 | 66.68 | 2,167,714 | +0.07(+0.11%) |
Apr 03, 2013 | 66.61 | 66.64 | 66.57 | 66.61 | 1,406,960 | +0.02(+0.02%) |
Apr 02, 2013 | 66.59 | 66.60 | 66.56 | 66.59 | 767,740 | +0.03(+0.05%) |
Apr 01, 2013 | 66.59 | 66.60 | 66.52 | 66.56 | 873,350 | -0.00(-0.00%) |
Mar 28, 2013 | 66.56 | 66.57 | 66.53 | 66.56 | 1,332,290 | +0.00(+0.00%) |
Mar 27, 2013 | 66.55 | 66.57 | 66.53 | 66.56 | 1,073,514 | +0.02(+0.04%) |
Mar 26, 2013 | 66.54 | 66.55 | 66.50 | 66.53 | 797,314 | -0.02(-0.04%) |
Mar 25, 2013 | 66.52 | 66.56 | 66.50 | 66.56 | 1,086,183 | +0.03(+0.05%) |
Mar 22, 2013 | 66.57 | 66.57 | 66.51 | 66.52 | 1,391,086 | -0.02(-0.04%) |
Mar 21, 2013 | 66.53 | 66.56 | 66.53 | 66.55 | 587,421 | -0.01(-0.01%) |
Mar 20, 2013 | 66.57 | 66.57 | 66.54 | 66.56 | 701,934 | -0.01(-0.01%) |
Mar 19, 2013 | 66.54 | 66.60 | 66.54 | 66.57 | 1,005,375 | +0.02(+0.02%) |
Mar 18, 2013 | 66.52 | 66.57 | 66.52 | 66.55 | 786,986 | +0.03(+0.05%) |
Mar 15, 2013 | 66.49 | 66.52 | 66.48 | 66.52 | 1,031,360 | +0.03(+0.04%) |
Mar 14, 2013 | 66.47 | 66.50 | 66.46 | 66.49 | 1,160,632 | +0.00(+0.01%) |
Mar 13, 2013 | 66.48 | 66.49 | 66.46 | 66.48 | 1,003,321 | -0.01(-0.01%) |
Mar 12, 2013 | 66.48 | 66.51 | 66.45 | 66.49 | 955,976 | +0.03(+0.05%) |
Mar 11, 2013 | 66.48 | 66.48 | 66.46 | 66.46 | 1,482,532 | -0.02(-0.02%) |
Mar 08, 2013 | 66.44 | 66.48 | 66.43 | 66.48 | 19,577,264 | -0.01(-0.01%) |
Mar 07, 2013 | 66.51 | 66.51 | 66.48 | 66.48 | 703,836 | -0.04(-0.06%) |
Mar 06, 2013 | 66.52 | 66.54 | 66.52 | 66.52 | 747,775 | -0.04(-0.06%) |
Mar 05, 2013 | 66.57 | 66.57 | 66.52 | 66.57 | 824,444 | +0.01(+0.01%) |
Mar 04, 2013 | 66.57 | 66.57 | 66.56 | 66.56 | 554,321 | -0.02(-0.02%) |