Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.54 | 63.28 | 62.26 | 62.70 | 84,213 | -0.08(-0.13%) |
May 30, 2013 | 62.36 | 63.26 | 62.05 | 62.78 | 0 | +0.36(+0.57%) |
May 29, 2013 | 62.20 | 62.72 | 61.14 | 62.43 | 87,534 | -0.18(-0.29%) |
May 28, 2013 | 62.85 | 63.26 | 61.93 | 62.61 | 107,692 | +0.06(+0.10%) |
May 24, 2013 | 62.66 | 62.82 | 61.62 | 62.54 | 0 | -0.77(-1.22%) |
May 23, 2013 | 62.91 | 63.50 | 62.26 | 63.32 | 0 | -0.20(-0.32%) |
May 22, 2013 | 64.04 | 64.47 | 63.17 | 63.52 | 0 | -0.80(-1.25%) |
May 21, 2013 | 64.54 | 64.67 | 63.88 | 64.32 | 0 | -0.14(-0.21%) |
May 20, 2013 | 64.29 | 64.88 | 64.15 | 64.46 | 0 | +0.09(+0.14%) |
May 17, 2013 | 63.90 | 64.58 | 63.78 | 64.37 | 0 | +0.29(+0.46%) |
May 16, 2013 | 64.29 | 64.84 | 63.90 | 64.08 | 219,924 | -0.29(-0.45%) |
May 15, 2013 | 63.46 | 64.71 | 63.46 | 64.37 | 0 | +0.76(+1.19%) |
May 13, 2013 | 62.69 | 63.78 | 62.25 | 63.61 | 0 | +0.84(+1.34%) |
May 10, 2013 | 61.10 | 63.13 | 61.10 | 62.77 | 0 | +1.74(+2.85%) |
May 09, 2013 | 60.98 | 61.22 | 60.71 | 61.03 | 0 | -0.02(-0.03%) |
May 08, 2013 | 61.06 | 61.22 | 60.71 | 61.05 | 0 | +0.05(+0.07%) |
May 07, 2013 | 61.33 | 61.33 | 60.58 | 61.00 | 0 | -0.10(-0.16%) |
May 06, 2013 | 61.35 | 61.49 | 60.90 | 61.10 | 0 | -0.32(-0.52%) |
May 03, 2013 | 60.65 | 61.43 | 60.14 | 61.42 | 0 | +1.29(+2.14%) |
May 02, 2013 | 60.18 | 60.42 | 59.67 | 60.14 | 0 | +0.13(+0.21%) |
May 01, 2013 | 60.25 | 60.72 | 59.67 | 60.01 | 0 | -0.16(-0.27%) |
Apr 30, 2013 | 59.83 | 60.37 | 59.30 | 60.17 | 0 | +0.15(+0.24%) |
Apr 29, 2013 | 59.83 | 60.09 | 59.34 | 60.03 | 46,132 | +0.14(+0.23%) |
Apr 26, 2013 | 59.03 | 60.38 | 58.97 | 59.89 | 53,647 | +0.92(+1.56%) |
Apr 25, 2013 | 58.31 | 59.36 | 58.01 | 58.97 | 0 | +0.77(+1.32%) |
Apr 24, 2013 | 58.52 | 58.68 | 57.91 | 58.21 | 0 | -0.45(-0.76%) |
Apr 23, 2013 | 58.81 | 58.82 | 57.91 | 58.65 | 16,411 | +0.12(+0.20%) |
Apr 22, 2013 | 58.02 | 58.75 | 57.69 | 58.53 | 21,833 | +0.57(+0.99%) |
Apr 19, 2013 | 58.34 | 58.52 | 57.44 | 57.96 | 37,526 | -0.28(-0.49%) |
Apr 18, 2013 | 58.85 | 58.88 | 58.07 | 58.24 | 26,398 | -0.30(-0.51%) |
Apr 17, 2013 | 58.14 | 58.69 | 57.93 | 58.54 | 37,740 | +0.05(+0.09%) |
Apr 16, 2013 | 59.96 | 59.96 | 58.37 | 58.49 | 58,433 | -1.09(-1.84%) |
Apr 15, 2013 | 60.51 | 60.65 | 59.43 | 59.58 | 33,721 | -1.44(-2.36%) |
Apr 12, 2013 | 60.80 | 61.10 | 60.55 | 61.02 | 34,308 | -0.03(-0.04%) |
Apr 11, 2013 | 60.84 | 61.28 | 60.61 | 61.05 | 36,223 | +0.04(+0.06%) |
Apr 10, 2013 | 60.45 | 61.45 | 60.45 | 61.01 | 71,479 | +0.67(+1.11%) |
Apr 09, 2013 | 61.23 | 61.23 | 60.18 | 60.34 | 54,193 | -0.91(-1.49%) |
Apr 08, 2013 | 60.99 | 61.40 | 60.63 | 61.25 | 40,681 | +0.18(+0.30%) |
Apr 05, 2013 | 61.23 | 61.23 | 60.63 | 61.07 | 58,714 | -0.80(-1.29%) |
Apr 04, 2013 | 62.58 | 62.58 | 61.67 | 61.87 | 46,413 | -0.59(-0.95%) |
Apr 03, 2013 | 63.52 | 63.52 | 62.38 | 62.46 | 41,907 | -1.11(-1.75%) |
Apr 02, 2013 | 63.50 | 63.94 | 63.13 | 63.57 | 84,899 | +0.24(+0.37%) |
Apr 01, 2013 | 63.25 | 63.69 | 63.12 | 63.34 | 76,513 | -0.28(-0.44%) |
Mar 28, 2013 | 62.79 | 64.06 | 62.37 | 63.62 | 104,521 | +0.83(+1.32%) |
Mar 27, 2013 | 62.29 | 62.97 | 62.07 | 62.79 | 40,142 | +0.07(+0.12%) |
Mar 26, 2013 | 62.77 | 63.32 | 62.57 | 62.72 | 64,894 | +0.00(+0.00%) |
Mar 25, 2013 | 63.20 | 63.54 | 62.40 | 62.72 | 42,866 | -0.67(-1.06%) |
Mar 22, 2013 | 62.87 | 63.66 | 62.65 | 63.39 | 61,202 | +0.66(+1.04%) |
Mar 21, 2013 | 63.30 | 63.41 | 62.74 | 62.74 | 46,274 | -0.74(-1.16%) |
Mar 20, 2013 | 63.19 | 63.66 | 62.69 | 63.47 | 52,319 | +0.33(+0.52%) |
Mar 19, 2013 | 62.93 | 63.42 | 62.81 | 63.15 | 27,565 | +0.17(+0.27%) |
Mar 18, 2013 | 62.89 | 63.24 | 62.23 | 62.97 | 39,995 | -0.60(-0.94%) |
Mar 15, 2013 | 63.36 | 64.12 | 63.10 | 63.57 | 60,565 | -0.05(-0.09%) |
Mar 14, 2013 | 63.25 | 64.73 | 63.21 | 63.63 | 110,833 | +0.05(+0.07%) |
Mar 13, 2013 | 63.11 | 63.69 | 63.11 | 63.58 | 52,283 | +0.29(+0.46%) |
Mar 12, 2013 | 63.29 | 63.48 | 62.58 | 63.29 | 77,011 | +0.03(+0.04%) |
Mar 11, 2013 | 62.61 | 63.60 | 62.31 | 63.26 | 64,698 | +0.43(+0.68%) |
Mar 08, 2013 | 63.05 | 63.15 | 62.04 | 62.84 | 52,988 | -0.10(-0.16%) |
Mar 07, 2013 | 62.96 | 63.68 | 62.44 | 62.94 | 72,058 | -0.21(-0.33%) |
Mar 06, 2013 | 63.20 | 63.49 | 62.96 | 63.15 | 40,489 | -0.01(-0.01%) |
Mar 05, 2013 | 62.58 | 63.39 | 62.57 | 63.15 | 32,033 | +0.75(+1.20%) |
Mar 04, 2013 | 62.25 | 62.93 | 61.47 | 62.41 | 54,728 | -0.16(-0.26%) |