Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 71.03 | 72.11 | 70.81 | 70.91 | 3,630,157 | -0.63(-0.88%) |
May 30, 2013 | 71.70 | 72.02 | 71.49 | 71.54 | 2,542,358 | -0.09(-0.13%) |
May 29, 2013 | 71.26 | 72.00 | 71.12 | 71.63 | 2,846,058 | -0.12(-0.17%) |
May 28, 2013 | 71.91 | 72.06 | 71.47 | 71.76 | 2,437,846 | +0.75(+1.06%) |
May 24, 2013 | 70.85 | 71.15 | 69.76 | 71.00 | 2,555,526 | -0.26(-0.36%) |
May 23, 2013 | 70.61 | 71.46 | 70.04 | 71.26 | 3,176,016 | +0.00(+0.00%) |
May 22, 2013 | 71.65 | 72.74 | 70.99 | 71.26 | 3,581,435 | -0.33(-0.46%) |
May 21, 2013 | 71.38 | 71.96 | 70.92 | 71.59 | 3,098,693 | +0.32(+0.45%) |
May 20, 2013 | 71.63 | 72.39 | 71.10 | 71.27 | 3,504,265 | +0.25(+0.35%) |
May 17, 2013 | 69.69 | 71.02 | 69.52 | 71.02 | 2,973,614 | +1.41(+2.02%) |
May 16, 2013 | 69.57 | 70.40 | 68.47 | 69.61 | 2,928,163 | -0.13(-0.19%) |
May 15, 2013 | 69.52 | 69.90 | 68.93 | 69.74 | 2,759,203 | +0.73(+1.05%) |
May 13, 2013 | 69.14 | 69.68 | 68.96 | 69.02 | 2,014,367 | -0.48(-0.70%) |
May 10, 2013 | 69.38 | 70.37 | 69.22 | 69.50 | 2,540,148 | +0.34(+0.49%) |
May 09, 2013 | 68.86 | 69.75 | 68.82 | 69.16 | 2,495,932 | +0.08(+0.11%) |
May 08, 2013 | 68.34 | 69.09 | 68.22 | 69.09 | 3,576,389 | +0.82(+1.20%) |
May 07, 2013 | 68.11 | 68.53 | 68.00 | 68.27 | 2,973,384 | +0.20(+0.29%) |
May 06, 2013 | 68.57 | 68.96 | 68.00 | 68.07 | 5,694,598 | -0.59(-0.86%) |
May 03, 2013 | 69.16 | 68.83 | 68.43 | 68.66 | 4,036,704 | +0.01(+0.01%) |
May 02, 2013 | 69.22 | 69.75 | 68.51 | 68.65 | 3,974,777 | -0.24(-0.35%) |
May 01, 2013 | 70.33 | 70.97 | 68.84 | 68.89 | 4,169,779 | -1.44(-2.05%) |
Apr 30, 2013 | 69.88 | 70.33 | 69.11 | 70.33 | 3,861,001 | +0.27(+0.38%) |
Apr 29, 2013 | 67.93 | 70.34 | 67.90 | 70.06 | 4,571,574 | +2.13(+3.14%) |
Apr 26, 2013 | 68.04 | 68.51 | 67.79 | 67.93 | 3,107,355 | -0.58(-0.84%) |
Apr 25, 2013 | 67.36 | 68.79 | 67.26 | 68.51 | 4,028,336 | +1.31(+1.95%) |
Apr 24, 2013 | 66.00 | 67.28 | 66.00 | 67.20 | 4,232,143 | +1.30(+1.98%) |
Apr 23, 2013 | 65.02 | 66.67 | 64.78 | 65.89 | 3,804,905 | +1.17(+1.81%) |
Apr 22, 2013 | 64.77 | 64.88 | 64.07 | 64.72 | 2,691,279 | +0.17(+0.27%) |
Apr 19, 2013 | 64.79 | 65.11 | 64.08 | 64.54 | 6,477,364 | -0.72(-1.10%) |
Apr 18, 2013 | 66.49 | 66.63 | 65.18 | 65.26 | 4,087,114 | -0.98(-1.47%) |
Apr 17, 2013 | 66.31 | 66.69 | 66.00 | 66.24 | 3,688,228 | -0.68(-1.02%) |
Apr 16, 2013 | 65.63 | 66.98 | 65.29 | 66.92 | 3,983,141 | +1.94(+2.99%) |
Apr 15, 2013 | 66.44 | 66.55 | 64.97 | 64.98 | 3,393,672 | -1.72(-2.58%) |
Apr 12, 2013 | 66.50 | 66.82 | 65.78 | 66.69 | 3,456,743 | -0.48(-0.71%) |
Apr 11, 2013 | 66.47 | 67.31 | 66.33 | 67.17 | 2,934,092 | +0.67(+1.00%) |
Apr 10, 2013 | 65.25 | 66.60 | 65.20 | 66.50 | 3,944,086 | +0.69(+1.05%) |
Apr 09, 2013 | 66.29 | 66.45 | 65.57 | 65.81 | 2,287,656 | -0.29(-0.44%) |
Apr 08, 2013 | 65.85 | 66.17 | 65.55 | 66.11 | 2,258,882 | +0.26(+0.39%) |
Apr 05, 2013 | 65.43 | 65.94 | 65.22 | 65.85 | 2,406,176 | -0.31(-0.47%) |
Apr 04, 2013 | 66.38 | 66.43 | 65.90 | 66.16 | 2,080,061 | +0.01(+0.01%) |
Apr 03, 2013 | 66.35 | 66.50 | 65.75 | 66.15 | 3,458,329 | -0.06(-0.09%) |
Apr 02, 2013 | 65.72 | 66.48 | 65.56 | 66.21 | 3,111,046 | +0.71(+1.08%) |
Apr 01, 2013 | 65.69 | 66.02 | 65.24 | 65.50 | 2,336,070 | -0.10(-0.16%) |
Mar 28, 2013 | 63.72 | 65.75 | 62.54 | 65.61 | 4,678,853 | +0.94(+1.46%) |
Mar 27, 2013 | 64.06 | 64.80 | 63.99 | 64.67 | 2,875,113 | +0.29(+0.46%) |
Mar 26, 2013 | 63.91 | 64.54 | 63.77 | 64.37 | 2,362,928 | +0.98(+1.54%) |
Mar 25, 2013 | 64.08 | 64.19 | 63.24 | 63.40 | 3,934,006 | -0.41(-0.64%) |
Mar 22, 2013 | 64.16 | 64.54 | 63.33 | 63.80 | 3,840,962 | -0.36(-0.57%) |
Mar 21, 2013 | 65.49 | 65.64 | 63.96 | 64.16 | 4,451,939 | -1.89(-2.86%) |
Mar 20, 2013 | 65.93 | 66.32 | 65.75 | 66.06 | 2,892,022 | +0.27(+0.41%) |
Mar 19, 2013 | 66.63 | 66.69 | 65.47 | 65.79 | 3,244,210 | -0.54(-0.82%) |
Mar 18, 2013 | 65.52 | 66.73 | 65.51 | 66.33 | 2,985,788 | +0.18(+0.27%) |
Mar 15, 2013 | 67.26 | 67.51 | 66.11 | 66.15 | 7,099,798 | -1.43(-2.12%) |
Mar 14, 2013 | 67.43 | 67.68 | 67.24 | 67.58 | 2,268,736 | +0.29(+0.42%) |
Mar 13, 2013 | 67.36 | 67.46 | 66.90 | 67.30 | 2,072,476 | -0.08(-0.12%) |
Mar 12, 2013 | 67.58 | 67.71 | 67.04 | 67.38 | 1,905,498 | -0.24(-0.36%) |
Mar 11, 2013 | 67.69 | 67.73 | 67.04 | 67.62 | 2,028,864 | -0.04(-0.06%) |
Mar 08, 2013 | 67.34 | 67.76 | 66.83 | 67.66 | 2,175,172 | +0.67(+1.01%) |
Mar 07, 2013 | 66.75 | 67.22 | 66.38 | 66.99 | 2,970,983 | +0.14(+0.21%) |
Mar 06, 2013 | 66.52 | 67.01 | 66.43 | 66.85 | 2,315,970 | +0.42(+0.64%) |
Mar 05, 2013 | 65.25 | 66.50 | 65.20 | 66.43 | 2,937,220 | +1.45(+2.23%) |
Mar 04, 2013 | 64.36 | 65.01 | 64.12 | 64.98 | 2,114,062 | +0.36(+0.56%) |