Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.96 | 63.16 | 62.75 | 62.85 | 4,878 | -0.66(-1.04%) |
May 30, 2013 | 63.70 | 63.70 | 63.36 | 63.51 | 3,645 | -0.90(-1.40%) |
May 29, 2013 | 64.54 | 64.70 | 64.06 | 64.41 | 4,937 | -0.76(-1.17%) |
May 28, 2013 | 65.45 | 65.63 | 64.86 | 65.17 | 3,101 | -0.28(-0.43%) |
May 24, 2013 | 65.36 | 65.46 | 65.30 | 65.45 | 9,056 | +1.09(+1.69%) |
May 23, 2013 | 64.24 | 64.85 | 64.24 | 64.36 | 48,825 | -0.87(-1.33%) |
May 22, 2013 | 66.42 | 66.55 | 65.23 | 65.23 | 27,877 | -1.17(-1.76%) |
May 21, 2013 | 65.92 | 66.59 | 65.92 | 66.40 | 22,270 | +0.99(+1.51%) |
May 20, 2013 | 65.71 | 65.99 | 65.23 | 65.41 | 11,850 | -2.19(-3.24%) |
May 17, 2013 | 67.76 | 67.76 | 65.48 | 67.60 | 121,924 | +0.20(+0.30%) |
May 16, 2013 | 65.58 | 68.71 | 65.58 | 67.40 | 10,568 | -1.17(-1.71%) |
May 15, 2013 | 67.80 | 68.57 | 67.80 | 68.57 | 4,659 | -0.61(-0.88%) |
May 13, 2013 | 68.52 | 69.19 | 68.52 | 69.18 | 100,698 | +0.20(+0.29%) |
May 10, 2013 | 68.54 | 68.99 | 68.14 | 68.98 | 378,842 | +0.68(+1.00%) |
May 09, 2013 | 68.78 | 68.80 | 68.30 | 68.30 | 3,609 | -0.52(-0.76%) |
May 08, 2013 | 68.56 | 69.00 | 68.56 | 68.82 | 89,309 | +1.81(+2.70%) |
May 07, 2013 | 67.11 | 67.11 | 66.81 | 67.01 | 84,630 | -1.04(-1.52%) |
May 06, 2013 | 67.87 | 68.13 | 67.87 | 68.05 | 86,724 | +0.25(+0.37%) |
May 03, 2013 | 67.33 | 67.90 | 67.22 | 67.80 | 17,955 | +0.58(+0.86%) |
May 02, 2013 | 67.34 | 67.34 | 66.94 | 67.22 | 1,993 | -0.03(-0.04%) |
May 01, 2013 | 67.43 | 67.58 | 67.25 | 67.25 | 9,989 | -0.18(-0.27%) |
Apr 30, 2013 | 67.15 | 67.43 | 67.13 | 67.43 | 2,885 | +0.30(+0.45%) |
Apr 29, 2013 | 67.00 | 67.13 | 66.87 | 67.13 | 1,592 | +0.35(+0.52%) |
Apr 26, 2013 | 66.78 | 66.83 | 66.72 | 66.78 | 4,795 | -0.06(-0.09%) |
Apr 25, 2013 | 66.35 | 66.95 | 66.35 | 66.84 | 10,729 | +0.78(+1.18%) |
Apr 24, 2013 | 65.68 | 66.17 | 65.68 | 66.06 | 1,325 | +0.26(+0.40%) |
Apr 23, 2013 | 65.85 | 66.00 | 65.47 | 65.80 | 1,174 | -0.60(-0.90%) |
Apr 22, 2013 | 66.25 | 66.40 | 65.84 | 66.40 | 1,299 | -0.35(-0.52%) |
Apr 19, 2013 | 66.86 | 66.86 | 66.62 | 66.75 | 3,854 | +0.52(+0.79%) |
Apr 18, 2013 | 65.80 | 66.27 | 65.80 | 66.23 | 1,346 | +0.84(+1.29%) |
Apr 17, 2013 | 66.15 | 66.15 | 65.04 | 65.39 | 3,605 | -1.65(-2.46%) |
Apr 16, 2013 | 66.84 | 67.04 | 66.79 | 67.04 | 4,220 | +0.35(+0.52%) |
Apr 15, 2013 | 66.73 | 66.73 | 66.53 | 66.69 | 1,181 | -0.41(-0.61%) |
Apr 12, 2013 | 66.87 | 67.10 | 66.87 | 67.10 | 395 | -0.22(-0.33%) |
Apr 11, 2013 | 67.30 | 67.41 | 67.02 | 67.32 | 2,797 | +0.65(+0.97%) |
Apr 10, 2013 | 66.63 | 66.70 | 66.43 | 66.67 | 2,875 | +0.25(+0.38%) |
Apr 09, 2013 | 66.00 | 66.52 | 66.00 | 66.42 | 5,951 | +0.49(+0.74%) |
Apr 08, 2013 | 65.77 | 65.93 | 65.61 | 65.93 | 7,611 | +0.57(+0.87%) |
Apr 05, 2013 | 64.95 | 65.64 | 64.95 | 65.36 | 3,030 | -0.81(-1.22%) |
Apr 04, 2013 | 65.73 | 66.28 | 65.73 | 66.17 | 7,594 | -0.50(-0.75%) |
Apr 03, 2013 | 66.82 | 66.82 | 66.58 | 66.67 | 2,223 | +0.60(+0.91%) |
Apr 02, 2013 | 66.47 | 66.47 | 66.07 | 66.07 | 7,145 | -0.01(-0.02%) |
Apr 01, 2013 | 66.10 | 66.26 | 66.07 | 66.08 | 3,394 | +0.02(+0.03%) |
Mar 28, 2013 | 65.77 | 66.11 | 65.39 | 66.06 | 4,407 | +0.30(+0.46%) |
Mar 27, 2013 | 65.59 | 65.81 | 65.50 | 65.76 | 7,951 | -0.17(-0.26%) |
Mar 26, 2013 | 65.83 | 66.06 | 65.48 | 65.93 | 3,993 | -0.16(-0.24%) |
Mar 25, 2013 | 66.52 | 66.52 | 65.87 | 66.09 | 665 | -0.21(-0.32%) |
Mar 22, 2013 | 66.29 | 66.60 | 66.23 | 66.30 | 2,250 | +1.07(+1.64%) |
Mar 21, 2013 | 65.05 | 65.50 | 64.95 | 65.23 | 1,147 | -0.37(-0.56%) |
Mar 20, 2013 | 65.87 | 65.87 | 65.39 | 65.60 | 707 | +0.72(+1.11%) |
Mar 19, 2013 | 66.06 | 66.06 | 64.80 | 64.88 | 3,776 | -0.55(-0.84%) |
Mar 18, 2013 | 65.55 | 65.80 | 65.43 | 65.43 | 5,417 | -0.08(-0.12%) |
Mar 15, 2013 | 65.83 | 65.90 | 65.50 | 65.51 | 5,164 | -0.33(-0.50%) |
Mar 14, 2013 | 65.48 | 65.84 | 65.48 | 65.84 | 2,021 | +0.56(+0.86%) |
Mar 13, 2013 | 65.57 | 65.57 | 65.06 | 65.28 | 2,901 | -1.23(-1.85%) |
Mar 12, 2013 | 66.60 | 66.60 | 66.10 | 66.51 | 8,113 | +0.22(+0.33%) |
Mar 11, 2013 | 66.29 | 66.36 | 65.98 | 66.29 | 2,490 | +0.31(+0.47%) |
Mar 08, 2013 | 66.07 | 66.07 | 65.76 | 65.98 | 2,743 | +0.11(+0.17%) |
Mar 07, 2013 | 66.01 | 66.28 | 65.82 | 65.87 | 16,689 | +0.01(+0.02%) |
Mar 06, 2013 | 66.92 | 66.92 | 65.86 | 65.86 | 5,991 | -0.79(-1.19%) |
Mar 05, 2013 | 66.32 | 66.69 | 66.30 | 66.65 | 6,608 | +0.65(+0.98%) |
Mar 04, 2013 | 65.35 | 66.00 | 65.35 | 66.00 | 28,839 | +1.30(+2.01%) |