Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.73 | 64.02 | 63.50 | 63.50 | 11,979 | -0.70(-1.09%) |
May 30, 2013 | 64.09 | 64.20 | 64.09 | 64.20 | 4,281 | +0.46(+0.71%) |
May 29, 2013 | 63.72 | 63.74 | 63.40 | 63.74 | 5,623 | -0.31(-0.48%) |
May 28, 2013 | 64.59 | 64.65 | 63.89 | 64.05 | 15,173 | +0.59(+0.93%) |
May 24, 2013 | 63.92 | 63.92 | 63.17 | 63.46 | 7,710 | -0.12(-0.19%) |
May 23, 2013 | 63.35 | 63.66 | 63.17 | 63.58 | 7,962 | +0.14(+0.22%) |
May 22, 2013 | 64.68 | 64.81 | 63.44 | 63.44 | 17,473 | -1.08(-1.68%) |
May 21, 2013 | 64.30 | 64.55 | 64.30 | 64.53 | 10,306 | +0.21(+0.33%) |
May 20, 2013 | 64.49 | 64.49 | 64.19 | 64.32 | 12,024 | +0.05(+0.08%) |
May 17, 2013 | 64.01 | 64.26 | 63.93 | 64.26 | 20,324 | +0.73(+1.15%) |
May 16, 2013 | 63.90 | 63.97 | 63.53 | 63.53 | 19,004 | -0.27(-0.43%) |
May 15, 2013 | 63.73 | 64.08 | 63.54 | 63.81 | 29,312 | +0.84(+1.33%) |
May 13, 2013 | 62.91 | 63.12 | 62.91 | 62.97 | 16,312 | +0.04(+0.06%) |
May 10, 2013 | 62.66 | 63.10 | 62.66 | 62.93 | 8,907 | +0.45(+0.71%) |
May 09, 2013 | 62.85 | 62.86 | 62.49 | 62.49 | 48,552 | -0.32(-0.51%) |
May 08, 2013 | 62.78 | 62.81 | 62.56 | 62.81 | 17,176 | +0.25(+0.39%) |
May 07, 2013 | 62.59 | 62.59 | 62.28 | 62.56 | 16,765 | +0.41(+0.66%) |
May 06, 2013 | 61.91 | 62.20 | 61.90 | 62.15 | 32,056 | +0.24(+0.38%) |
May 03, 2013 | 61.87 | 62.09 | 61.08 | 61.91 | 12,375 | +0.83(+1.36%) |
May 02, 2013 | 60.59 | 61.08 | 60.59 | 61.08 | 11,198 | +0.62(+1.02%) |
May 01, 2013 | 61.01 | 61.01 | 60.46 | 60.46 | 17,058 | -0.78(-1.28%) |
Apr 30, 2013 | 61.08 | 61.32 | 60.88 | 61.25 | 20,549 | +0.16(+0.27%) |
Apr 29, 2013 | 61.13 | 61.20 | 61.01 | 61.08 | 6,084 | +0.39(+0.65%) |
Apr 26, 2013 | 61.11 | 60.91 | 60.67 | 60.69 | 25,456 | -0.22(-0.36%) |
Apr 25, 2013 | 61.02 | 61.08 | 60.91 | 60.91 | 13,245 | +0.30(+0.50%) |
Apr 24, 2013 | 60.29 | 60.61 | 60.29 | 60.61 | 11,033 | +0.33(+0.54%) |
Apr 23, 2013 | 60.19 | 60.30 | 59.80 | 60.28 | 28,592 | +0.64(+1.07%) |
Apr 22, 2013 | 59.25 | 59.65 | 59.14 | 59.65 | 12,088 | +0.31(+0.52%) |
Apr 19, 2013 | 59.37 | 59.38 | 59.02 | 59.34 | 16,910 | +0.51(+0.87%) |
Apr 18, 2013 | 58.70 | 59.03 | 58.61 | 58.83 | 13,405 | -0.44(-0.74%) |
Apr 17, 2013 | 59.40 | 59.40 | 58.84 | 59.26 | 25,513 | -0.71(-1.18%) |
Apr 16, 2013 | 59.70 | 59.97 | 59.61 | 59.97 | 3,117 | +0.51(+0.86%) |
Apr 15, 2013 | 60.27 | 60.32 | 59.46 | 59.46 | 9,312 | -1.58(-2.59%) |
Apr 12, 2013 | 60.90 | 61.05 | 60.88 | 61.05 | 17,907 | -0.32(-0.52%) |
Apr 11, 2013 | 61.21 | 61.44 | 61.21 | 61.37 | 10,972 | +0.28(+0.46%) |
Apr 10, 2013 | 60.42 | 61.13 | 60.42 | 61.08 | 7,567 | +0.67(+1.12%) |
Apr 09, 2013 | 60.22 | 60.41 | 60.18 | 60.41 | 23,674 | +0.38(+0.64%) |
Apr 08, 2013 | 59.71 | 60.03 | 59.71 | 60.03 | 21,095 | +0.31(+0.52%) |
Apr 05, 2013 | 59.51 | 59.72 | 59.05 | 59.72 | 18,468 | -0.09(-0.16%) |
Apr 04, 2013 | 59.76 | 59.81 | 59.70 | 59.81 | 9,023 | +0.15(+0.25%) |
Apr 03, 2013 | 59.71 | 59.72 | 59.45 | 59.66 | 13,152 | -0.66(-1.10%) |
Apr 02, 2013 | 60.61 | 60.62 | 60.17 | 60.33 | 11,746 | +0.01(+0.02%) |
Apr 01, 2013 | 61.73 | 61.73 | 60.19 | 60.32 | 18,794 | -0.62(-1.02%) |
Mar 28, 2013 | 60.80 | 60.94 | 60.67 | 60.94 | 19,566 | +0.17(+0.28%) |
Mar 27, 2013 | 60.47 | 60.77 | 60.47 | 60.77 | 116,173 | +0.09(+0.15%) |
Mar 26, 2013 | 60.50 | 60.67 | 60.48 | 60.67 | 8,034 | +0.34(+0.57%) |
Mar 25, 2013 | 60.37 | 60.37 | 60.25 | 60.33 | 29,260 | -0.06(-0.10%) |
Mar 22, 2013 | 60.48 | 60.48 | 60.38 | 60.39 | 11,175 | +0.05(+0.08%) |
Mar 21, 2013 | 60.41 | 60.47 | 60.35 | 60.35 | 12,394 | -0.35(-0.57%) |
Mar 20, 2013 | 60.57 | 60.69 | 60.55 | 60.69 | 9,064 | +0.55(+0.91%) |
Mar 19, 2013 | 60.49 | 60.49 | 60.15 | 60.15 | 8,775 | -0.37(-0.62%) |
Mar 18, 2013 | 60.21 | 60.53 | 60.21 | 60.52 | 37,062 | -0.13(-0.21%) |
Mar 15, 2013 | 60.73 | 60.75 | 60.61 | 60.65 | 25,919 | -0.11(-0.18%) |
Mar 14, 2013 | 60.59 | 60.76 | 60.59 | 60.76 | 623 | +0.47(+0.79%) |
Mar 13, 2013 | 60.30 | 60.30 | 60.28 | 60.28 | 13,399 | +0.06(+0.11%) |
Mar 12, 2013 | 60.12 | 60.22 | 59.98 | 60.22 | 6,530 | +0.04(+0.06%) |
Mar 11, 2013 | 60.12 | 60.18 | 60.12 | 60.18 | 25,502 | +0.13(+0.21%) |
Mar 08, 2013 | 60.06 | 60.08 | 59.72 | 60.06 | 27,074 | +0.40(+0.67%) |
Mar 07, 2013 | 59.71 | 59.71 | 59.54 | 59.66 | 7,074 | +0.26(+0.44%) |
Mar 06, 2013 | 59.44 | 59.46 | 59.35 | 59.39 | 17,613 | +0.02(+0.03%) |
Mar 05, 2013 | 59.17 | 59.42 | 59.05 | 59.37 | 10,176 | +0.76(+1.30%) |
Mar 04, 2013 | 58.29 | 58.61 | 58.29 | 58.61 | 2,306 | +0.14(+0.23%) |