Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 62.50 | 63.96 | 62.50 | 63.16 | 189,684 | +0.22(+0.34%) |
May 30, 2013 | 62.79 | 63.16 | 62.44 | 62.95 | 253,258 | +0.08(+0.13%) |
May 29, 2013 | 63.03 | 63.38 | 62.11 | 62.87 | 108,918 | -0.62(-0.97%) |
May 28, 2013 | 64.36 | 64.67 | 63.03 | 63.48 | 157,172 | -0.06(-0.09%) |
May 24, 2013 | 63.45 | 63.80 | 62.77 | 63.54 | 82,102 | -0.41(-0.65%) |
May 23, 2013 | 63.34 | 64.52 | 63.26 | 63.95 | 238,361 | +0.49(+0.78%) |
May 22, 2013 | 64.53 | 65.45 | 63.03 | 63.46 | 149,343 | -1.09(-1.68%) |
May 21, 2013 | 63.80 | 64.74 | 63.69 | 64.55 | 118,063 | +0.64(+1.00%) |
May 20, 2013 | 63.85 | 64.50 | 63.69 | 63.91 | 126,745 | -0.11(-0.17%) |
May 17, 2013 | 63.31 | 64.07 | 63.08 | 64.02 | 170,814 | +1.11(+1.77%) |
May 16, 2013 | 62.89 | 63.37 | 62.42 | 62.90 | 176,067 | -0.07(-0.11%) |
May 15, 2013 | 62.70 | 63.10 | 62.53 | 62.97 | 127,699 | +0.84(+1.35%) |
May 13, 2013 | 62.43 | 62.66 | 61.82 | 62.14 | 126,683 | -0.32(-0.51%) |
May 10, 2013 | 62.38 | 62.53 | 62.11 | 62.45 | 116,972 | +0.24(+0.38%) |
May 09, 2013 | 62.71 | 62.88 | 62.14 | 62.21 | 109,869 | -0.54(-0.85%) |
May 08, 2013 | 62.29 | 62.87 | 62.08 | 62.75 | 128,694 | +0.35(+0.56%) |
May 07, 2013 | 62.08 | 62.57 | 61.52 | 62.40 | 152,351 | +0.43(+0.70%) |
May 06, 2013 | 62.09 | 62.39 | 61.51 | 61.97 | 299,747 | -0.02(-0.04%) |
May 03, 2013 | 60.99 | 62.19 | 60.55 | 61.99 | 288,485 | +1.44(+2.38%) |
May 02, 2013 | 60.15 | 61.06 | 60.07 | 60.55 | 143,672 | +0.68(+1.14%) |
May 01, 2013 | 60.81 | 61.04 | 58.90 | 59.87 | 498,658 | -1.22(-1.99%) |
Apr 30, 2013 | 60.81 | 61.11 | 60.38 | 61.09 | 237,165 | +0.25(+0.40%) |
Apr 29, 2013 | 60.53 | 61.06 | 60.38 | 60.84 | 124,599 | +0.59(+0.99%) |
Apr 26, 2013 | 60.34 | 60.54 | 59.88 | 60.25 | 188,956 | -0.11(-0.18%) |
Apr 25, 2013 | 60.20 | 61.09 | 60.09 | 60.35 | 233,467 | +0.35(+0.59%) |
Apr 24, 2013 | 59.92 | 60.40 | 59.43 | 60.00 | 363,815 | +0.43(+0.73%) |
Apr 23, 2013 | 59.35 | 59.78 | 58.96 | 59.57 | 262,417 | +0.46(+0.78%) |
Apr 22, 2013 | 58.88 | 59.32 | 58.35 | 59.10 | 259,133 | +0.50(+0.85%) |
Apr 19, 2013 | 58.25 | 58.76 | 57.58 | 58.60 | 333,220 | +0.46(+0.80%) |
Apr 18, 2013 | 57.15 | 59.35 | 57.15 | 58.14 | 433,769 | +1.04(+1.83%) |
Apr 17, 2013 | 57.11 | 57.21 | 55.81 | 57.10 | 358,052 | -0.64(-1.10%) |
Apr 16, 2013 | 56.84 | 57.85 | 56.84 | 57.73 | 443,541 | +1.47(+2.61%) |
Apr 15, 2013 | 58.65 | 58.89 | 56.22 | 56.26 | 401,099 | -2.75(-4.66%) |
Apr 12, 2013 | 59.43 | 59.46 | 58.30 | 59.02 | 237,872 | -0.82(-1.37%) |
Apr 11, 2013 | 60.14 | 60.89 | 59.28 | 59.83 | 471,137 | -0.19(-0.31%) |
Apr 10, 2013 | 59.54 | 60.17 | 59.36 | 60.02 | 159,149 | +0.77(+1.29%) |
Apr 09, 2013 | 59.97 | 59.97 | 58.90 | 59.26 | 185,236 | -0.64(-1.06%) |
Apr 08, 2013 | 59.46 | 59.97 | 59.03 | 59.89 | 229,756 | +0.62(+1.05%) |
Apr 05, 2013 | 57.61 | 59.33 | 57.37 | 59.27 | 304,613 | +0.69(+1.17%) |
Apr 04, 2013 | 58.37 | 58.71 | 58.07 | 58.59 | 215,677 | +0.39(+0.67%) |
Apr 03, 2013 | 59.74 | 59.83 | 58.13 | 58.20 | 296,176 | -1.24(-2.09%) |
Apr 02, 2013 | 60.16 | 60.47 | 59.13 | 59.44 | 286,883 | -0.40(-0.68%) |
Apr 01, 2013 | 60.46 | 60.84 | 59.47 | 59.84 | 170,849 | -0.92(-1.51%) |
Mar 28, 2013 | 60.34 | 60.97 | 59.93 | 60.76 | 249,800 | +0.53(+0.89%) |
Mar 27, 2013 | 59.89 | 60.35 | 59.49 | 60.22 | 211,597 | -0.22(-0.36%) |
Mar 26, 2013 | 60.43 | 60.57 | 59.92 | 60.44 | 225,934 | +0.45(+0.75%) |
Mar 25, 2013 | 60.69 | 60.94 | 59.61 | 59.99 | 201,543 | -0.53(-0.88%) |
Mar 22, 2013 | 60.63 | 60.67 | 60.19 | 60.53 | 498,294 | -0.03(-0.05%) |
Mar 21, 2013 | 60.40 | 61.19 | 60.28 | 60.56 | 463,466 | -0.25(-0.42%) |
Mar 20, 2013 | 60.09 | 61.00 | 59.69 | 60.81 | 602,679 | +1.14(+1.91%) |
Mar 19, 2013 | 59.52 | 59.83 | 58.85 | 59.67 | 261,800 | +0.21(+0.35%) |
Mar 18, 2013 | 59.74 | 60.57 | 59.31 | 59.46 | 305,593 | +0.02(+0.04%) |
Mar 15, 2013 | 58.86 | 59.50 | 58.82 | 59.44 | 554,067 | +0.66(+1.12%) |
Mar 14, 2013 | 58.37 | 58.90 | 58.24 | 58.78 | 177,278 | +0.56(+0.97%) |
Mar 13, 2013 | 57.94 | 58.80 | 57.90 | 58.22 | 158,333 | +0.25(+0.42%) |
Mar 12, 2013 | 58.10 | 58.22 | 57.37 | 57.97 | 148,967 | -0.31(-0.53%) |
Mar 11, 2013 | 58.33 | 59.21 | 57.96 | 58.28 | 206,199 | -0.24(-0.41%) |
Mar 08, 2013 | 57.86 | 58.55 | 57.65 | 58.52 | 231,494 | +0.96(+1.67%) |
Mar 07, 2013 | 56.82 | 57.73 | 56.82 | 57.56 | 261,227 | +0.59(+1.04%) |
Mar 06, 2013 | 56.74 | 57.29 | 56.69 | 56.97 | 282,944 | +0.28(+0.50%) |
Mar 05, 2013 | 56.50 | 57.08 | 56.28 | 56.69 | 312,159 | +0.66(+1.17%) |
Mar 04, 2013 | 55.68 | 56.12 | 55.17 | 56.03 | 198,539 | +0.16(+0.28%) |