Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 64.17 | 64.73 | 62.36 | 62.36 | 14,186,346 | -1.82(-2.83%) |
May 30, 2013 | 63.98 | 64.72 | 63.60 | 64.17 | 9,037,684 | +0.14(+0.21%) |
May 29, 2013 | 62.61 | 64.28 | 62.41 | 64.04 | 10,280,944 | +1.29(+2.05%) |
May 28, 2013 | 62.65 | 63.32 | 62.47 | 62.75 | 7,402,132 | +1.27(+2.06%) |
May 24, 2013 | 61.09 | 61.78 | 60.57 | 61.49 | 5,704,775 | +0.17(+0.28%) |
May 23, 2013 | 60.96 | 61.34 | 60.21 | 61.32 | 6,861,899 | -0.39(-0.63%) |
May 22, 2013 | 62.70 | 63.23 | 61.15 | 61.70 | 11,296,962 | -1.33(-2.11%) |
May 21, 2013 | 63.39 | 63.95 | 63.00 | 63.03 | 6,272,759 | -0.43(-0.67%) |
May 20, 2013 | 62.88 | 63.49 | 62.77 | 63.46 | 4,957,923 | +0.58(+0.92%) |
May 17, 2013 | 61.73 | 62.88 | 61.41 | 62.88 | 9,567,827 | +1.23(+1.99%) |
May 16, 2013 | 61.32 | 62.26 | 61.11 | 61.65 | 6,446,863 | +0.07(+0.11%) |
May 15, 2013 | 61.31 | 61.70 | 60.90 | 61.59 | 5,946,803 | +0.27(+0.44%) |
May 13, 2013 | 60.33 | 61.32 | 60.18 | 61.32 | 8,244,391 | +0.92(+1.53%) |
May 10, 2013 | 59.53 | 60.40 | 59.53 | 60.39 | 7,715,041 | +0.66(+1.10%) |
May 09, 2013 | 60.47 | 60.51 | 59.53 | 59.74 | 8,713,739 | -0.73(-1.21%) |
May 08, 2013 | 60.44 | 60.91 | 60.18 | 60.47 | 6,294,426 | +0.02(+0.03%) |
May 07, 2013 | 60.65 | 60.92 | 60.04 | 60.45 | 8,207,198 | -0.07(-0.12%) |
May 06, 2013 | 61.42 | 61.64 | 60.35 | 60.52 | 9,229,518 | -0.95(-1.54%) |
May 03, 2013 | 60.23 | 62.14 | 59.66 | 61.47 | 17,502,524 | +1.81(+3.03%) |
May 02, 2013 | 59.66 | 59.92 | 58.86 | 59.66 | 7,909,029 | +0.37(+0.62%) |
May 01, 2013 | 59.93 | 60.18 | 58.96 | 59.30 | 10,707,787 | -1.16(-1.92%) |
Apr 30, 2013 | 59.87 | 60.88 | 59.72 | 60.46 | 11,564,803 | +0.95(+1.59%) |
Apr 29, 2013 | 59.18 | 59.63 | 58.25 | 59.51 | 13,824,623 | +0.81(+1.38%) |
Apr 26, 2013 | 57.84 | 58.88 | 57.94 | 58.69 | 8,342,361 | +0.75(+1.30%) |
Apr 25, 2013 | 56.62 | 59.55 | 55.91 | 57.94 | 14,092,355 | +0.83(+1.45%) |
Apr 24, 2013 | 55.44 | 57.27 | 55.44 | 57.12 | 10,909,265 | +1.79(+3.23%) |
Apr 23, 2013 | 54.78 | 55.91 | 54.50 | 55.33 | 8,099,845 | +0.77(+1.40%) |
Apr 22, 2013 | 53.97 | 54.68 | 53.51 | 54.56 | 5,897,556 | +0.64(+1.19%) |
Apr 19, 2013 | 54.42 | 54.59 | 53.62 | 53.92 | 6,662,969 | -0.20(-0.38%) |
Apr 18, 2013 | 54.58 | 54.96 | 53.78 | 54.12 | 7,065,300 | -0.37(-0.67%) |
Apr 17, 2013 | 54.83 | 55.08 | 53.83 | 54.49 | 8,748,317 | -0.78(-1.41%) |
Apr 16, 2013 | 55.43 | 55.44 | 54.54 | 55.27 | 6,614,519 | +0.61(+1.12%) |
Apr 15, 2013 | 55.90 | 56.08 | 54.64 | 54.66 | 9,028,608 | -1.82(-3.23%) |
Apr 12, 2013 | 56.60 | 56.72 | 55.85 | 56.48 | 11,563,755 | -0.55(-0.96%) |
Apr 11, 2013 | 56.89 | 57.39 | 56.55 | 57.03 | 21,664,962 | +1.92(+3.49%) |
Apr 10, 2013 | 55.28 | 55.40 | 54.86 | 55.11 | 7,312,792 | -0.14(-0.26%) |
Apr 09, 2013 | 55.25 | 55.59 | 54.50 | 55.25 | 9,482,902 | +0.30(+0.55%) |
Apr 08, 2013 | 56.11 | 56.37 | 54.17 | 54.94 | 15,535,251 | -0.49(-0.89%) |
Apr 05, 2013 | 54.73 | 55.54 | 54.73 | 55.44 | 7,836,369 | +0.02(+0.04%) |
Apr 04, 2013 | 54.85 | 55.60 | 54.53 | 55.42 | 10,854,391 | +0.51(+0.94%) |
Apr 03, 2013 | 54.58 | 55.32 | 54.24 | 54.90 | 12,260,609 | +0.26(+0.47%) |
Apr 02, 2013 | 53.91 | 55.36 | 53.68 | 54.64 | 12,661,025 | +1.17(+2.19%) |
Apr 01, 2013 | 53.13 | 53.65 | 52.77 | 53.47 | 6,191,194 | +0.39(+0.74%) |
Mar 28, 2013 | 52.90 | 53.33 | 52.71 | 53.08 | 7,920,656 | +0.16(+0.31%) |
Mar 27, 2013 | 52.55 | 53.07 | 52.51 | 52.92 | 5,808,179 | +0.08(+0.15%) |
Mar 26, 2013 | 52.93 | 53.13 | 52.29 | 52.84 | 8,575,668 | -0.03(-0.05%) |
Mar 25, 2013 | 53.46 | 53.67 | 52.69 | 52.86 | 8,936,038 | -0.41(-0.78%) |
Mar 22, 2013 | 53.24 | 53.61 | 53.11 | 53.28 | 5,772,361 | +0.20(+0.38%) |
Mar 21, 2013 | 53.00 | 53.54 | 52.79 | 53.07 | 9,084,560 | -0.18(-0.34%) |
Mar 20, 2013 | 54.71 | 54.79 | 53.17 | 53.26 | 11,378,719 | -1.05(-1.93%) |
Mar 19, 2013 | 55.42 | 55.50 | 53.71 | 54.31 | 11,980,263 | -1.57(-2.81%) |
Mar 18, 2013 | 56.01 | 56.41 | 55.71 | 55.88 | 7,029,584 | -0.79(-1.40%) |
Mar 15, 2013 | 56.91 | 57.24 | 56.43 | 56.67 | 11,276,963 | -0.49(-0.86%) |
Mar 14, 2013 | 56.62 | 57.36 | 56.51 | 57.16 | 7,862,355 | +0.76(+1.34%) |
Mar 13, 2013 | 56.64 | 56.87 | 56.35 | 56.41 | 6,892,610 | -0.21(-0.37%) |
Mar 12, 2013 | 56.29 | 57.06 | 56.23 | 56.62 | 5,623,709 | +0.48(+0.86%) |
Mar 11, 2013 | 55.70 | 56.44 | 55.50 | 56.13 | 4,408,272 | +0.33(+0.58%) |
Mar 08, 2013 | 55.58 | 55.90 | 55.43 | 55.81 | 5,906,138 | +0.48(+0.87%) |
Mar 07, 2013 | 55.56 | 55.68 | 55.27 | 55.33 | 5,968,891 | -0.14(-0.24%) |
Mar 06, 2013 | 55.95 | 55.95 | 55.11 | 55.46 | 5,517,677 | +0.05(+0.10%) |
Mar 05, 2013 | 55.22 | 55.67 | 55.06 | 55.41 | 5,478,011 | +0.54(+0.99%) |
Mar 04, 2013 | 55.37 | 55.43 | 54.39 | 54.87 | 5,648,870 | -0.68(-1.22%) |