Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.95 | 66.00 | 65.10 | 65.10 | 3,701 | -1.85(-2.76%) |
May 30, 2013 | 67.03 | 67.03 | 66.46 | 66.95 | 2,940 | +0.83(+1.26%) |
May 29, 2013 | 66.71 | 66.71 | 65.87 | 66.12 | 6,507 | -0.84(-1.25%) |
May 28, 2013 | 66.35 | 67.00 | 66.35 | 66.96 | 4,039 | +0.97(+1.47%) |
May 24, 2013 | 65.92 | 65.99 | 65.61 | 65.99 | 1,635 | -0.01(-0.02%) |
May 23, 2013 | 65.67 | 66.09 | 65.67 | 66.00 | 4,626 | +0.21(+0.32%) |
May 22, 2013 | 66.44 | 66.70 | 65.64 | 65.79 | 5,140 | -1.75(-2.59%) |
May 21, 2013 | 66.87 | 67.54 | 66.87 | 67.54 | 2,621 | +0.96(+1.44%) |
May 20, 2013 | 66.07 | 66.58 | 66.07 | 66.58 | 473 | -0.97(-1.44%) |
May 17, 2013 | 68.02 | 68.02 | 67.50 | 67.55 | 2,232 | -1.06(-1.54%) |
May 16, 2013 | 68.99 | 68.99 | 68.51 | 68.61 | 10,815 | +1.81(+2.71%) |
May 15, 2013 | 67.05 | 67.10 | 66.75 | 66.80 | 1,463 | -1.70(-2.48%) |
May 13, 2013 | 68.03 | 68.50 | 68.03 | 68.50 | 2,580 | -0.36(-0.52%) |
May 10, 2013 | 68.56 | 68.86 | 68.56 | 68.86 | 1,091 | +0.77(+1.13%) |
May 09, 2013 | 68.50 | 68.50 | 67.90 | 68.09 | 4,276 | +0.58(+0.86%) |
May 08, 2013 | 67.09 | 67.83 | 67.09 | 67.51 | 6,199 | +2.12(+3.24%) |
May 07, 2013 | 65.01 | 65.67 | 65.00 | 65.39 | 21,121 | +0.04(+0.06%) |
May 06, 2013 | 65.47 | 65.69 | 65.35 | 65.35 | 4,047 | -0.25(-0.38%) |
May 03, 2013 | 66.00 | 66.15 | 65.60 | 65.60 | 35,159 | +0.24(+0.37%) |
May 02, 2013 | 65.16 | 65.55 | 65.06 | 65.36 | 4,527 | +0.83(+1.29%) |
May 01, 2013 | 65.10 | 65.23 | 64.53 | 64.53 | 4,481 | -0.77(-1.18%) |
Apr 30, 2013 | 65.25 | 65.70 | 65.09 | 65.30 | 2,957 | -0.21(-0.32%) |
Apr 29, 2013 | 65.83 | 66.00 | 65.35 | 65.51 | 6,040 | -0.65(-0.98%) |
Apr 26, 2013 | 65.70 | 66.16 | 65.80 | 66.16 | 1,564 | +0.06(+0.09%) |
Apr 25, 2013 | 65.70 | 66.10 | 65.65 | 66.10 | 4,397 | -0.81(-1.21%) |
Apr 24, 2013 | 67.45 | 67.45 | 66.91 | 66.91 | 3,188 | -1.14(-1.68%) |
Apr 23, 2013 | 67.80 | 68.14 | 67.74 | 68.05 | 5,643 | +0.31(+0.46%) |
Apr 22, 2013 | 67.39 | 67.74 | 67.18 | 67.74 | 2,929 | +2.32(+3.55%) |
Apr 19, 2013 | 65.23 | 65.42 | 65.05 | 65.42 | 9,196 | +0.47(+0.72%) |
Apr 18, 2013 | 64.77 | 65.07 | 64.55 | 64.95 | 4,636 | -1.05(-1.59%) |
Apr 17, 2013 | 66.09 | 66.15 | 65.53 | 66.00 | 7,385 | -0.36(-0.54%) |
Apr 16, 2013 | 66.30 | 67.04 | 66.30 | 66.36 | 7,299 | +1.79(+2.77%) |
Apr 15, 2013 | 65.55 | 65.75 | 64.57 | 64.57 | 5,288 | -0.52(-0.80%) |
Apr 12, 2013 | 65.09 | 65.09 | 64.75 | 65.09 | 1,856 | -0.17(-0.26%) |
Apr 11, 2013 | 65.28 | 65.28 | 65.21 | 65.26 | 1,691 | +0.01(+0.02%) |
Apr 10, 2013 | 65.05 | 65.25 | 64.90 | 65.25 | 2,851 | +0.00(+0.00%) |
Apr 09, 2013 | 65.06 | 65.87 | 65.06 | 65.25 | 13,753 | -1.90(-2.83%) |
Apr 08, 2013 | 66.30 | 67.15 | 66.30 | 67.15 | 77,574 | +0.45(+0.67%) |
Apr 05, 2013 | 66.05 | 66.70 | 66.05 | 66.70 | 67,009 | +0.18(+0.27%) |
Apr 04, 2013 | 65.88 | 66.52 | 65.80 | 66.52 | 29,274 | +0.48(+0.73%) |
Apr 03, 2013 | 65.45 | 66.16 | 65.45 | 66.04 | 38,845 | +0.06(+0.09%) |
Apr 02, 2013 | 66.32 | 66.52 | 65.65 | 65.98 | 4,448 | -0.52(-0.78%) |
Apr 01, 2013 | 66.80 | 66.80 | 66.15 | 66.50 | 5,516 | +1.10(+1.68%) |
Mar 28, 2013 | 65.00 | 65.40 | 65.00 | 65.40 | 2,294 | +1.05(+1.63%) |
Mar 27, 2013 | 64.00 | 64.41 | 64.00 | 64.35 | 3,252 | +0.68(+1.07%) |
Mar 26, 2013 | 64.17 | 64.17 | 63.58 | 63.67 | 1,575 | +0.04(+0.06%) |
Mar 25, 2013 | 63.99 | 63.99 | 63.44 | 63.63 | 3,745 | -0.62(-0.96%) |
Mar 22, 2013 | 64.47 | 64.47 | 64.06 | 64.25 | 2,776 | -0.08(-0.12%) |
Mar 21, 2013 | 64.50 | 64.50 | 64.32 | 64.33 | 2,420 | +0.48(+0.75%) |
Mar 20, 2013 | 63.66 | 64.25 | 63.66 | 63.85 | 17,659 | -0.22(-0.34%) |
Mar 19, 2013 | 64.33 | 64.33 | 64.00 | 64.07 | 1,884 | +0.17(+0.27%) |
Mar 18, 2013 | 64.25 | 64.25 | 63.75 | 63.90 | 26,228 | -0.80(-1.24%) |
Mar 15, 2013 | 64.90 | 64.90 | 64.10 | 64.70 | 3,804 | +1.20(+1.89%) |
Mar 14, 2013 | 63.63 | 63.95 | 63.00 | 63.50 | 5,053 | -0.70(-1.09%) |
Mar 13, 2013 | 64.90 | 64.90 | 64.20 | 64.20 | 3,498 | -1.65(-2.51%) |
Mar 12, 2013 | 65.80 | 65.90 | 65.80 | 65.85 | 12,069 | -1.20(-1.79%) |
Mar 11, 2013 | 67.30 | 67.40 | 66.98 | 67.05 | 74,646 | -0.65(-0.96%) |
Mar 08, 2013 | 67.30 | 67.90 | 66.77 | 67.70 | 49,323 | +0.66(+0.98%) |
Mar 07, 2013 | 66.22 | 67.04 | 66.22 | 67.04 | 54,922 | +2.59(+4.02%) |
Mar 06, 2013 | 64.15 | 64.50 | 64.15 | 64.45 | 20,105 | +0.69(+1.08%) |
Mar 05, 2013 | 63.05 | 63.76 | 63.00 | 63.76 | 16,804 | -0.31(-0.48%) |
Mar 04, 2013 | 64.09 | 64.12 | 63.68 | 64.07 | 3,376 | -1.31(-2.01%) |