Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.60 | 66.93 | 65.60 | 66.19 | 70,971 | -0.11(-0.16%) |
May 30, 2013 | 65.02 | 66.32 | 64.63 | 66.29 | 72,826 | +1.43(+2.21%) |
May 29, 2013 | 65.63 | 66.14 | 64.23 | 64.86 | 104,550 | -1.33(-2.01%) |
May 28, 2013 | 66.48 | 66.81 | 65.22 | 66.20 | 117,882 | +0.78(+1.20%) |
May 24, 2013 | 65.57 | 66.38 | 65.24 | 65.41 | 0 | -0.49(-0.74%) |
May 23, 2013 | 65.25 | 66.45 | 65.23 | 65.90 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.38 | 67.76 | 65.53 | 66.00 | 0 | -1.44(-2.14%) |
May 21, 2013 | 67.53 | 67.87 | 66.46 | 67.44 | 0 | -0.09(-0.13%) |
May 20, 2013 | 67.38 | 67.95 | 67.10 | 67.53 | 0 | -0.28(-0.41%) |
May 17, 2013 | 66.36 | 67.82 | 66.06 | 67.81 | 0 | +1.90(+2.88%) |
May 16, 2013 | 64.60 | 66.14 | 64.60 | 65.91 | 83,597 | +1.05(+1.62%) |
May 15, 2013 | 64.01 | 64.95 | 63.42 | 64.85 | 0 | +1.19(+1.88%) |
May 13, 2013 | 63.09 | 63.67 | 62.99 | 63.66 | 0 | +0.33(+0.52%) |
May 10, 2013 | 63.03 | 63.45 | 62.77 | 63.33 | 0 | +0.47(+0.74%) |
May 09, 2013 | 62.81 | 63.27 | 62.66 | 62.86 | 0 | -0.23(-0.37%) |
May 08, 2013 | 62.89 | 63.22 | 62.46 | 63.09 | 0 | -0.08(-0.13%) |
May 07, 2013 | 63.06 | 63.63 | 62.67 | 63.17 | 0 | +0.40(+0.64%) |
May 06, 2013 | 61.54 | 62.95 | 61.35 | 62.77 | 0 | +1.10(+1.79%) |
May 03, 2013 | 62.02 | 63.19 | 61.42 | 61.66 | 0 | +0.26(+0.42%) |
May 02, 2013 | 61.52 | 62.05 | 61.07 | 61.40 | 0 | +0.06(+0.10%) |
May 01, 2013 | 62.71 | 62.71 | 60.77 | 61.34 | 184,269 | -1.37(-2.18%) |
Apr 30, 2013 | 61.86 | 63.10 | 61.47 | 62.71 | 0 | +2.53(+4.21%) |
Apr 29, 2013 | 60.32 | 60.32 | 59.68 | 60.17 | 70,057 | +0.29(+0.48%) |
Apr 26, 2013 | 60.10 | 60.17 | 59.86 | 59.89 | 51,740 | -0.29(-0.48%) |
Apr 25, 2013 | 59.64 | 60.78 | 59.55 | 60.17 | 71,570 | +0.57(+0.95%) |
Apr 24, 2013 | 59.92 | 59.96 | 59.45 | 59.61 | 71,524 | -0.19(-0.32%) |
Apr 23, 2013 | 59.10 | 59.90 | 58.93 | 59.80 | 90,163 | +1.35(+2.30%) |
Apr 22, 2013 | 58.66 | 58.67 | 57.85 | 58.45 | 73,882 | -0.17(-0.29%) |
Apr 19, 2013 | 58.19 | 59.01 | 57.81 | 58.62 | 64,590 | +0.56(+0.96%) |
Apr 18, 2013 | 59.37 | 59.48 | 57.87 | 58.06 | 129,178 | -1.01(-1.72%) |
Apr 17, 2013 | 59.62 | 59.64 | 58.74 | 59.08 | 164,307 | -0.92(-1.53%) |
Apr 16, 2013 | 58.29 | 60.17 | 58.29 | 59.99 | 164,579 | +2.67(+4.65%) |
Apr 15, 2013 | 59.63 | 59.91 | 56.51 | 57.33 | 188,227 | -2.89(-4.80%) |
Apr 12, 2013 | 60.31 | 60.44 | 59.75 | 60.22 | 78,339 | -0.25(-0.42%) |
Apr 11, 2013 | 59.41 | 60.58 | 59.39 | 60.47 | 77,030 | +1.19(+2.02%) |
Apr 10, 2013 | 59.64 | 61.14 | 58.22 | 59.28 | 310,104 | +2.57(+4.53%) |
Apr 09, 2013 | 56.98 | 57.67 | 56.53 | 56.71 | 96,861 | -0.33(-0.58%) |
Apr 08, 2013 | 57.76 | 57.92 | 56.62 | 57.04 | 79,581 | -0.42(-0.73%) |
Apr 05, 2013 | 56.64 | 57.93 | 56.60 | 57.46 | 66,017 | -0.22(-0.37%) |
Apr 04, 2013 | 57.48 | 57.70 | 56.73 | 57.68 | 118,675 | +0.19(+0.33%) |
Apr 03, 2013 | 59.16 | 59.16 | 57.47 | 57.49 | 68,960 | -1.74(-2.94%) |
Apr 02, 2013 | 59.99 | 60.17 | 58.94 | 59.23 | 39,416 | -0.42(-0.71%) |
Apr 01, 2013 | 60.80 | 61.04 | 58.99 | 59.65 | 78,729 | -1.28(-2.11%) |
Mar 28, 2013 | 61.07 | 61.23 | 60.67 | 60.94 | 95,796 | -0.12(-0.19%) |
Mar 27, 2013 | 60.61 | 61.20 | 60.34 | 61.05 | 28,342 | -0.10(-0.16%) |
Mar 26, 2013 | 61.44 | 61.79 | 60.96 | 61.15 | 44,769 | +0.10(+0.16%) |
Mar 25, 2013 | 61.30 | 61.96 | 60.53 | 61.05 | 40,034 | -0.14(-0.23%) |
Mar 22, 2013 | 60.94 | 61.53 | 60.41 | 61.20 | 60,908 | +0.37(+0.61%) |
Mar 21, 2013 | 60.80 | 61.15 | 60.35 | 60.83 | 84,496 | -0.40(-0.65%) |
Mar 20, 2013 | 61.22 | 61.66 | 60.78 | 61.22 | 117,403 | +0.20(+0.32%) |
Mar 19, 2013 | 61.31 | 61.34 | 59.87 | 61.03 | 89,691 | -0.03(-0.04%) |
Mar 18, 2013 | 60.85 | 61.50 | 60.60 | 61.05 | 48,617 | -0.64(-1.03%) |
Mar 15, 2013 | 61.50 | 61.86 | 61.32 | 61.69 | 114,092 | +0.13(+0.20%) |
Mar 14, 2013 | 61.20 | 61.71 | 60.74 | 61.57 | 92,331 | +0.59(+0.97%) |
Mar 13, 2013 | 60.41 | 61.30 | 60.39 | 60.97 | 53,928 | +0.48(+0.79%) |
Mar 12, 2013 | 61.00 | 61.13 | 59.88 | 60.50 | 84,519 | -0.57(-0.93%) |
Mar 11, 2013 | 60.46 | 61.09 | 60.20 | 61.06 | 50,917 | +0.24(+0.40%) |
Mar 08, 2013 | 60.41 | 60.99 | 60.14 | 60.82 | 45,173 | +1.04(+1.74%) |
Mar 07, 2013 | 59.58 | 59.84 | 59.20 | 59.78 | 43,209 | +0.17(+0.29%) |
Mar 06, 2013 | 59.46 | 59.66 | 58.98 | 59.61 | 42,908 | +0.21(+0.35%) |
Mar 05, 2013 | 58.94 | 59.73 | 58.78 | 59.40 | 74,918 | +0.75(+1.29%) |
Mar 04, 2013 | 59.33 | 59.57 | 57.97 | 58.65 | 82,121 | -1.01(-1.70%) |