Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 73.96 | 75.15 | 73.66 | 73.99 | 652,744 | -0.12(-0.16%) |
May 30, 2013 | 72.02 | 74.16 | 72.02 | 74.11 | 937,969 | +1.63(+2.25%) |
May 29, 2013 | 72.48 | 74.08 | 71.33 | 72.48 | 1,353,592 | +2.50(+3.57%) |
May 28, 2013 | 70.03 | 70.37 | 69.62 | 69.98 | 617,884 | +0.80(+1.16%) |
May 24, 2013 | 69.04 | 69.65 | 68.42 | 69.18 | 330,349 | -0.75(-1.07%) |
May 23, 2013 | 68.66 | 70.12 | 68.60 | 69.93 | 242,194 | +0.66(+0.95%) |
May 22, 2013 | 69.61 | 70.78 | 69.18 | 69.27 | 494,002 | -0.59(-0.84%) |
May 21, 2013 | 68.82 | 70.48 | 68.18 | 69.86 | 619,215 | +0.00(+0.00%) |
May 20, 2013 | 69.40 | 70.21 | 69.21 | 69.86 | 296,231 | +0.30(+0.43%) |
May 17, 2013 | 69.13 | 69.83 | 68.67 | 69.56 | 397,580 | +0.51(+0.74%) |
May 16, 2013 | 69.58 | 70.13 | 68.62 | 69.05 | 427,303 | -0.89(-1.27%) |
May 15, 2013 | 70.25 | 70.49 | 69.68 | 69.94 | 395,306 | +1.02(+1.48%) |
May 13, 2013 | 68.79 | 69.50 | 68.62 | 68.92 | 443,282 | +0.11(+0.16%) |
May 10, 2013 | 67.93 | 69.22 | 67.93 | 68.81 | 271,794 | +0.94(+1.39%) |
May 09, 2013 | 66.97 | 68.80 | 66.69 | 67.87 | 587,327 | +1.40(+2.11%) |
May 08, 2013 | 65.98 | 66.50 | 65.72 | 66.47 | 210,403 | +0.45(+0.68%) |
May 07, 2013 | 65.30 | 66.30 | 64.81 | 66.02 | 352,396 | +0.97(+1.49%) |
May 06, 2013 | 65.66 | 65.66 | 64.54 | 65.05 | 260,177 | -0.61(-0.93%) |
May 03, 2013 | 63.94 | 66.02 | 63.94 | 65.66 | 562,150 | +2.16(+3.40%) |
May 02, 2013 | 64.65 | 65.10 | 63.15 | 63.50 | 597,537 | -1.25(-1.93%) |
May 01, 2013 | 65.94 | 66.08 | 64.69 | 64.75 | 449,213 | -1.37(-2.07%) |
Apr 30, 2013 | 64.99 | 66.93 | 64.79 | 66.12 | 515,519 | +1.21(+1.86%) |
Apr 29, 2013 | 64.76 | 65.39 | 64.60 | 64.91 | 265,610 | +0.30(+0.46%) |
Apr 26, 2013 | 64.82 | 64.82 | 64.42 | 64.61 | 394,161 | -0.21(-0.32%) |
Apr 25, 2013 | 63.61 | 65.50 | 63.61 | 64.82 | 365,356 | +1.51(+2.39%) |
Apr 24, 2013 | 63.68 | 63.88 | 62.66 | 63.31 | 374,317 | -0.13(-0.20%) |
Apr 23, 2013 | 63.74 | 64.49 | 63.13 | 63.44 | 406,436 | +0.17(+0.27%) |
Apr 22, 2013 | 63.59 | 63.62 | 62.39 | 63.27 | 464,531 | -0.22(-0.35%) |
Apr 19, 2013 | 63.36 | 63.98 | 62.90 | 63.49 | 376,407 | +0.23(+0.36%) |
Apr 18, 2013 | 64.71 | 64.71 | 63.09 | 63.26 | 457,951 | -1.17(-1.82%) |
Apr 17, 2013 | 65.58 | 65.76 | 64.04 | 64.43 | 477,471 | -1.58(-2.39%) |
Apr 16, 2013 | 66.05 | 66.59 | 65.80 | 66.01 | 599,463 | +0.35(+0.53%) |
Apr 15, 2013 | 67.01 | 67.49 | 65.39 | 65.66 | 466,708 | -1.48(-2.20%) |
Apr 12, 2013 | 67.11 | 67.80 | 66.59 | 67.14 | 383,392 | -0.46(-0.68%) |
Apr 11, 2013 | 66.20 | 68.00 | 65.97 | 67.60 | 620,760 | +1.43(+2.16%) |
Apr 10, 2013 | 65.66 | 66.47 | 65.66 | 66.17 | 526,199 | +0.57(+0.87%) |
Apr 09, 2013 | 65.79 | 66.13 | 64.91 | 65.60 | 413,709 | +0.06(+0.09%) |
Apr 08, 2013 | 65.37 | 65.85 | 65.21 | 65.54 | 499,454 | +0.21(+0.32%) |
Apr 05, 2013 | 64.15 | 65.49 | 64.02 | 65.33 | 304,705 | +0.13(+0.20%) |
Apr 04, 2013 | 64.00 | 65.28 | 63.80 | 65.20 | 651,971 | +1.24(+1.94%) |
Apr 03, 2013 | 64.05 | 64.24 | 63.14 | 63.96 | 588,418 | -0.18(-0.28%) |
Apr 02, 2013 | 62.99 | 64.73 | 62.99 | 64.14 | 586,650 | +1.23(+1.96%) |
Apr 01, 2013 | 63.80 | 64.07 | 62.84 | 62.91 | 368,651 | -0.89(-1.39%) |
Mar 28, 2013 | 63.63 | 64.72 | 63.50 | 63.80 | 558,530 | +0.10(+0.16%) |
Mar 27, 2013 | 64.33 | 64.37 | 63.62 | 63.70 | 488,034 | +0.35(+0.55%) |
Mar 26, 2013 | 64.64 | 64.64 | 62.74 | 63.35 | 525,556 | -1.07(-1.66%) |
Mar 25, 2013 | 65.47 | 65.97 | 64.09 | 64.42 | 508,439 | -1.28(-1.95%) |
Mar 22, 2013 | 64.44 | 65.81 | 64.42 | 65.70 | 657,717 | +2.31(+3.64%) |
Mar 21, 2013 | 63.08 | 63.89 | 62.17 | 63.39 | 620,032 | -0.71(-1.11%) |
Mar 20, 2013 | 63.23 | 64.46 | 62.73 | 64.10 | 979,307 | +1.20(+1.91%) |
Mar 19, 2013 | 62.00 | 63.66 | 60.26 | 62.90 | 3,632,186 | -4.15(-6.19%) |
Mar 18, 2013 | 67.15 | 68.17 | 66.48 | 67.05 | 674,813 | -0.56(-0.83%) |
Mar 15, 2013 | 68.12 | 68.74 | 67.42 | 67.61 | 539,617 | -0.93(-1.36%) |
Mar 14, 2013 | 68.34 | 69.10 | 68.04 | 68.54 | 556,585 | +0.20(+0.29%) |
Mar 13, 2013 | 67.76 | 68.55 | 67.59 | 68.34 | 171,524 | +0.77(+1.14%) |
Mar 12, 2013 | 69.28 | 69.28 | 67.57 | 67.57 | 344,079 | -1.78(-2.57%) |
Mar 11, 2013 | 67.56 | 69.71 | 67.56 | 69.35 | 566,991 | +1.63(+2.41%) |
Mar 08, 2013 | 68.12 | 68.73 | 67.43 | 67.72 | 503,685 | -0.26(-0.38%) |
Mar 07, 2013 | 68.45 | 69.10 | 67.51 | 67.98 | 193,302 | -0.45(-0.66%) |
Mar 06, 2013 | 68.43 | 68.49 | 67.64 | 68.43 | 217,469 | -0.02(-0.03%) |
Mar 05, 2013 | 68.42 | 68.96 | 68.31 | 68.45 | 244,789 | +0.40(+0.59%) |
Mar 04, 2013 | 67.41 | 68.27 | 67.08 | 68.05 | 327,662 | +0.41(+0.61%) |