Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 65.20 | 66.73 | 64.79 | 66.31 | 275,338 | +0.87(+1.33%) |
May 30, 2013 | 65.06 | 65.49 | 64.87 | 65.44 | 251,575 | +0.68(+1.05%) |
May 29, 2013 | 64.63 | 64.95 | 64.24 | 64.76 | 210,316 | -0.07(-0.10%) |
May 28, 2013 | 65.08 | 65.69 | 64.29 | 64.82 | 572,386 | +0.34(+0.53%) |
May 24, 2013 | 63.78 | 64.84 | 63.28 | 64.48 | 229,601 | +0.51(+0.80%) |
May 23, 2013 | 63.35 | 64.32 | 63.35 | 63.97 | 132,877 | +0.04(+0.06%) |
May 22, 2013 | 64.71 | 65.18 | 63.65 | 63.93 | 449,144 | -0.80(-1.24%) |
May 21, 2013 | 64.46 | 64.96 | 64.34 | 64.74 | 251,567 | +0.20(+0.31%) |
May 20, 2013 | 64.46 | 65.19 | 63.74 | 64.54 | 612,530 | +0.14(+0.22%) |
May 17, 2013 | 62.80 | 64.72 | 62.79 | 64.40 | 483,007 | +1.43(+2.26%) |
May 16, 2013 | 62.86 | 63.13 | 61.94 | 62.97 | 630,617 | +0.17(+0.27%) |
May 15, 2013 | 61.81 | 62.94 | 61.42 | 62.80 | 291,336 | +1.53(+2.50%) |
May 13, 2013 | 60.07 | 61.41 | 59.66 | 61.27 | 713,549 | +0.92(+1.52%) |
May 10, 2013 | 63.28 | 63.48 | 58.26 | 60.35 | 1,843,242 | -3.00(-4.74%) |
May 09, 2013 | 63.89 | 65.24 | 63.15 | 63.36 | 422,293 | -0.42(-0.65%) |
May 08, 2013 | 64.41 | 64.61 | 62.65 | 63.77 | 458,355 | -0.61(-0.95%) |
May 07, 2013 | 65.17 | 65.60 | 64.23 | 64.39 | 409,246 | -0.58(-0.89%) |
May 06, 2013 | 64.39 | 65.16 | 63.91 | 64.96 | 387,033 | +0.74(+1.15%) |
May 03, 2013 | 61.52 | 65.52 | 63.15 | 64.23 | 3,378,897 | -13.02(-16.86%) |
May 02, 2013 | 76.14 | 77.45 | 76.14 | 77.25 | 168,988 | +1.11(+1.45%) |
May 01, 2013 | 77.00 | 77.34 | 76.11 | 76.15 | 223,527 | -0.94(-1.23%) |
Apr 30, 2013 | 76.37 | 77.14 | 75.93 | 77.09 | 136,762 | +0.33(+0.43%) |
Apr 29, 2013 | 75.56 | 76.85 | 75.16 | 76.76 | 237,318 | +1.43(+1.89%) |
Apr 26, 2013 | 74.77 | 75.56 | 74.83 | 75.33 | 148,461 | +0.50(+0.67%) |
Apr 25, 2013 | 75.09 | 75.09 | 74.45 | 74.83 | 118,592 | +0.12(+0.16%) |
Apr 24, 2013 | 74.62 | 74.95 | 74.19 | 74.71 | 125,908 | +0.06(+0.08%) |
Apr 23, 2013 | 74.17 | 74.67 | 73.32 | 74.65 | 112,378 | +1.00(+1.36%) |
Apr 22, 2013 | 74.62 | 74.87 | 72.82 | 73.65 | 168,373 | -0.68(-0.91%) |
Apr 19, 2013 | 71.55 | 74.57 | 70.33 | 74.33 | 356,133 | +3.49(+4.93%) |
Apr 18, 2013 | 71.86 | 71.87 | 70.18 | 70.84 | 191,422 | -1.02(-1.42%) |
Apr 17, 2013 | 72.40 | 72.86 | 71.45 | 71.86 | 125,435 | -0.97(-1.34%) |
Apr 16, 2013 | 72.65 | 73.50 | 71.98 | 72.83 | 296,150 | +0.69(+0.96%) |
Apr 15, 2013 | 73.49 | 73.75 | 71.89 | 72.14 | 260,522 | -1.71(-2.31%) |
Apr 12, 2013 | 74.73 | 75.07 | 73.51 | 73.85 | 130,138 | -1.42(-1.88%) |
Apr 11, 2013 | 74.78 | 75.38 | 74.62 | 75.27 | 104,835 | +0.47(+0.63%) |
Apr 10, 2013 | 73.87 | 74.84 | 73.45 | 74.79 | 119,630 | +1.21(+1.64%) |
Apr 09, 2013 | 74.06 | 74.34 | 73.46 | 73.59 | 90,494 | -0.45(-0.61%) |
Apr 08, 2013 | 74.24 | 74.33 | 73.45 | 74.04 | 105,024 | -0.08(-0.10%) |
Apr 05, 2013 | 73.78 | 74.50 | 73.75 | 74.11 | 147,029 | -0.72(-0.96%) |
Apr 04, 2013 | 74.67 | 75.70 | 74.49 | 74.83 | 105,953 | +0.19(+0.25%) |
Apr 03, 2013 | 75.18 | 75.59 | 74.28 | 74.64 | 186,951 | -0.28(-0.38%) |
Apr 02, 2013 | 75.48 | 75.93 | 74.75 | 74.93 | 79,948 | -0.19(-0.25%) |
Apr 01, 2013 | 75.52 | 75.64 | 73.97 | 75.12 | 127,848 | -0.42(-0.56%) |
Mar 28, 2013 | 75.23 | 76.06 | 74.96 | 75.54 | 220,859 | +0.42(+0.55%) |
Mar 27, 2013 | 74.62 | 75.31 | 73.97 | 75.13 | 132,040 | +0.11(+0.15%) |
Mar 26, 2013 | 75.07 | 75.64 | 74.47 | 75.01 | 97,965 | +0.10(+0.14%) |
Mar 25, 2013 | 74.35 | 75.02 | 74.15 | 74.91 | 214,790 | +0.74(+0.99%) |
Mar 22, 2013 | 74.03 | 74.49 | 73.65 | 74.17 | 137,023 | +0.67(+0.91%) |
Mar 21, 2013 | 73.69 | 74.17 | 73.05 | 73.50 | 99,569 | -0.85(-1.14%) |
Mar 20, 2013 | 74.53 | 74.99 | 73.93 | 74.35 | 87,403 | +0.41(+0.55%) |
Mar 19, 2013 | 73.72 | 74.60 | 73.51 | 73.94 | 121,988 | +0.41(+0.55%) |
Mar 18, 2013 | 73.62 | 74.28 | 73.20 | 73.54 | 95,293 | -0.75(-1.00%) |
Mar 15, 2013 | 74.25 | 74.39 | 73.60 | 74.28 | 194,463 | +0.12(+0.17%) |
Mar 14, 2013 | 74.51 | 74.51 | 73.46 | 74.16 | 214,020 | -0.02(-0.03%) |
Mar 13, 2013 | 74.62 | 75.16 | 74.05 | 74.18 | 121,166 | -0.53(-0.71%) |
Mar 12, 2013 | 74.45 | 74.91 | 74.32 | 74.71 | 122,632 | -0.08(-0.10%) |
Mar 11, 2013 | 74.63 | 75.09 | 74.11 | 74.79 | 251,709 | -0.07(-0.09%) |
Mar 08, 2013 | 73.67 | 74.95 | 73.53 | 74.85 | 110,788 | +1.53(+2.09%) |
Mar 07, 2013 | 73.45 | 73.67 | 73.01 | 73.32 | 61,671 | -0.20(-0.27%) |
Mar 06, 2013 | 73.61 | 73.70 | 73.09 | 73.52 | 78,773 | +0.14(+0.19%) |
Mar 05, 2013 | 73.21 | 73.55 | 72.84 | 73.38 | 104,420 | +0.56(+0.77%) |
Mar 04, 2013 | 73.11 | 73.62 | 72.20 | 72.82 | 70,766 | -0.65(-0.89%) |