Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.80 | 62.80 | 61.53 | 61.53 | 4,118,705 | -1.31(-2.08%) |
May 30, 2013 | 63.40 | 63.51 | 62.52 | 62.84 | 3,703,520 | -1.14(-1.78%) |
May 29, 2013 | 63.59 | 64.10 | 63.40 | 63.98 | 2,855,855 | -0.12(-0.19%) |
May 28, 2013 | 63.65 | 64.24 | 63.53 | 64.10 | 3,796,160 | +0.84(+1.33%) |
May 27, 2013 | 63.55 | 63.80 | 63.05 | 63.26 | 995,976 | -0.27(-0.42%) |
May 24, 2013 | 62.98 | 63.80 | 62.95 | 63.53 | 3,103,453 | +0.39(+0.62%) |
May 23, 2013 | 63.00 | 63.46 | 62.75 | 63.14 | 2,077,682 | -0.32(-0.50%) |
May 22, 2013 | 63.86 | 64.16 | 63.26 | 63.46 | 3,159,867 | -0.40(-0.63%) |
May 21, 2013 | 62.29 | 64.16 | 61.99 | 63.86 | 5,851,984 | +1.69(+2.72%) |
May 17, 2013 | 62.17 | 62.17 | 62.17 | 0 | +1.14(+1.87%) | |
May 16, 2013 | 61.10 | 61.55 | 60.87 | 61.03 | 1,760,144 | +0.09(+0.15%) |
May 15, 2013 | 61.26 | 61.40 | 60.60 | 60.94 | 2,286,333 | -0.40(-0.65%) |
May 13, 2013 | 61.50 | 61.61 | 60.92 | 61.34 | 3,119,416 | -0.31(-0.50%) |
May 10, 2013 | 61.55 | 61.83 | 61.32 | 61.65 | 1,677,222 | +0.03(+0.05%) |
May 09, 2013 | 62.30 | 62.36 | 61.50 | 61.62 | 2,450,884 | -0.50(-0.80%) |
May 08, 2013 | 61.64 | 62.25 | 61.63 | 62.12 | 2,026,373 | +0.41(+0.66%) |
May 07, 2013 | 61.30 | 61.97 | 61.23 | 61.71 | 1,595,711 | +0.35(+0.57%) |
May 06, 2013 | 61.09 | 61.71 | 61.07 | 61.36 | 1,349,964 | +0.27(+0.44%) |
May 03, 2013 | 61.20 | 61.55 | 61.01 | 61.09 | 1,601,223 | +0.29(+0.48%) |
May 02, 2013 | 60.36 | 61.15 | 60.11 | 60.80 | 1,533,172 | +0.25(+0.41%) |
May 01, 2013 | 60.83 | 61.02 | 60.18 | 60.55 | 1,800,821 | -0.23(-0.38%) |
Apr 30, 2013 | 60.50 | 61.00 | 60.01 | 60.78 | 3,259,651 | +0.14(+0.23%) |
Apr 29, 2013 | 60.28 | 60.76 | 60.06 | 60.64 | 1,495,521 | +0.62(+1.03%) |
Apr 26, 2013 | 60.25 | 60.48 | 59.81 | 60.02 | 1,397,151 | -0.46(-0.76%) |
Apr 25, 2013 | 60.37 | 60.62 | 60.11 | 60.48 | 2,032,920 | +0.21(+0.35%) |
Apr 24, 2013 | 59.95 | 60.43 | 59.52 | 60.27 | 2,431,431 | +0.40(+0.67%) |
Apr 23, 2013 | 60.49 | 60.55 | 59.64 | 59.87 | 2,527,099 | -1.10(-1.80%) |
Apr 22, 2013 | 61.53 | 61.60 | 60.65 | 60.97 | 2,153,374 | -0.48(-0.78%) |
Apr 19, 2013 | 60.88 | 61.45 | 60.88 | 61.45 | 2,160,715 | +0.42(+0.69%) |
Apr 18, 2013 | 61.67 | 61.67 | 60.80 | 61.03 | 2,994,721 | -0.35(-0.57%) |
Apr 17, 2013 | 61.25 | 61.75 | 60.56 | 61.38 | 2,736,768 | -0.09(-0.15%) |
Apr 16, 2013 | 61.06 | 61.53 | 60.80 | 61.47 | 3,083,350 | +0.59(+0.97%) |
Apr 15, 2013 | 61.19 | 61.72 | 60.79 | 60.88 | 3,079,485 | -0.72(-1.17%) |
Apr 12, 2013 | 60.85 | 61.65 | 60.77 | 61.60 | 2,468,104 | +0.31(+0.51%) |
Apr 11, 2013 | 61.64 | 61.65 | 61.00 | 61.29 | 1,695,769 | -0.09(-0.15%) |
Apr 10, 2013 | 60.59 | 61.69 | 60.39 | 61.38 | 2,704,981 | +1.20(+1.99%) |
Apr 09, 2013 | 59.50 | 60.50 | 59.13 | 60.18 | 3,086,982 | +0.74(+1.24%) |
Apr 08, 2013 | 59.50 | 59.61 | 58.82 | 59.44 | 2,314,413 | -0.18(-0.30%) |
Apr 05, 2013 | 59.98 | 60.13 | 59.49 | 59.62 | 3,378,000 | -0.77(-1.28%) |
Apr 04, 2013 | 61.23 | 61.47 | 60.20 | 60.39 | 2,446,612 | -0.95(-1.55%) |
Apr 03, 2013 | 62.25 | 62.31 | 60.99 | 61.34 | 3,365,828 | -0.88(-1.41%) |
Apr 02, 2013 | 61.39 | 62.24 | 61.38 | 62.22 | 2,100,348 | +0.95(+1.55%) |
Apr 01, 2013 | 61.25 | 61.53 | 61.13 | 61.27 | 1,331,373 | +0.07(+0.11%) |
Mar 28, 2013 | 61.20 | 61.20 | 61.20 | 0 | +0.49(+0.81%) | |
Mar 27, 2013 | 61.29 | 61.33 | 60.52 | 60.71 | 2,517,659 | -0.77(-1.25%) |
Mar 26, 2013 | 61.35 | 61.62 | 61.08 | 61.48 | 2,866,297 | +0.28(+0.46%) |
Mar 25, 2013 | 61.67 | 61.86 | 61.00 | 61.20 | 2,062,562 | -0.17(-0.28%) |
Mar 22, 2013 | 60.61 | 61.88 | 60.59 | 61.37 | 2,982,703 | +0.63(+1.04%) |
Mar 21, 2013 | 61.20 | 61.20 | 60.54 | 60.74 | 3,437,337 | -0.60(-0.98%) |
Mar 20, 2013 | 61.16 | 61.49 | 61.04 | 61.34 | 3,008,477 | +0.31(+0.51%) |
Mar 19, 2013 | 61.01 | 61.47 | 60.88 | 61.03 | 2,936,403 | -0.17(-0.28%) |
Mar 18, 2013 | 61.02 | 61.62 | 60.69 | 61.20 | 1,746,877 | -0.23(-0.37%) |
Mar 15, 2013 | 61.50 | 62.03 | 61.33 | 61.43 | 4,832,924 | -0.16(-0.26%) |
Mar 14, 2013 | 61.59 | 61.70 | 60.90 | 61.59 | 2,708,972 | +0.14(+0.23%) |
Mar 13, 2013 | 62.33 | 62.53 | 61.00 | 61.45 | 4,204,204 | -1.05(-1.68%) |
Mar 12, 2013 | 62.62 | 62.63 | 62.24 | 62.50 | 4,540,734 | -0.15(-0.24%) |
Mar 11, 2013 | 62.40 | 62.87 | 62.32 | 62.65 | 1,681,330 | +0.22(+0.35%) |
Mar 08, 2013 | 62.80 | 62.98 | 62.01 | 62.43 | 3,036,117 | -0.25(-0.40%) |
Mar 07, 2013 | 63.37 | 63.37 | 62.51 | 62.68 | 2,476,681 | -0.54(-0.85%) |
Mar 06, 2013 | 64.05 | 64.12 | 63.05 | 63.22 | 2,516,171 | -0.54(-0.85%) |
Mar 05, 2013 | 64.08 | 64.18 | 63.73 | 63.76 | 2,065,630 | +0.14(+0.22%) |
Mar 04, 2013 | 63.58 | 63.89 | 63.30 | 63.62 | 1,828,275 | -0.15(-0.24%) |