Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.72 | 67.18 | 66.12 | 66.48 | 830,815 | -0.57(-0.85%) |
May 30, 2013 | 67.27 | 67.64 | 67.01 | 67.05 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.55 | 67.79 | 66.63 | 67.01 | 475,669 | -1.02(-1.50%) |
May 28, 2013 | 67.96 | 68.86 | 67.59 | 68.03 | 720,488 | +0.54(+0.80%) |
May 24, 2013 | 68.11 | 68.11 | 67.18 | 67.49 | 0 | -0.79(-1.16%) |
May 23, 2013 | 67.46 | 68.39 | 67.11 | 68.29 | 0 | +0.32(+0.48%) |
May 22, 2013 | 68.72 | 69.68 | 67.61 | 67.96 | 0 | -0.55(-0.80%) |
May 21, 2013 | 68.02 | 69.13 | 68.01 | 68.51 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.65 | 68.27 | 67.53 | 68.02 | 0 | +0.44(+0.65%) |
May 17, 2013 | 67.31 | 67.64 | 66.73 | 67.58 | 0 | +0.39(+0.58%) |
May 16, 2013 | 66.86 | 67.46 | 66.69 | 67.19 | 850,939 | +0.32(+0.49%) |
May 15, 2013 | 65.61 | 67.26 | 65.43 | 66.87 | 0 | +2.07(+3.19%) |
May 13, 2013 | 64.79 | 65.42 | 64.68 | 64.80 | 0 | +0.03(+0.04%) |
May 10, 2013 | 64.90 | 65.07 | 64.34 | 64.77 | 0 | -0.08(-0.13%) |
May 09, 2013 | 65.30 | 65.57 | 64.27 | 64.86 | 0 | -0.76(-1.16%) |
May 08, 2013 | 65.61 | 66.00 | 65.27 | 65.61 | 0 | -0.17(-0.26%) |
May 07, 2013 | 64.98 | 65.92 | 64.98 | 65.79 | 0 | +1.11(+1.71%) |
May 06, 2013 | 63.52 | 65.27 | 63.41 | 64.68 | 0 | +1.07(+1.69%) |
May 03, 2013 | 63.34 | 63.88 | 62.74 | 63.61 | 0 | +0.86(+1.38%) |
May 02, 2013 | 62.83 | 63.44 | 62.54 | 62.74 | 0 | +0.21(+0.33%) |
May 01, 2013 | 63.97 | 64.00 | 62.29 | 62.53 | 0 | -1.48(-2.31%) |
Apr 30, 2013 | 64.56 | 65.05 | 63.68 | 64.01 | 1,164,170 | -1.04(-1.61%) |
Apr 29, 2013 | 64.40 | 65.52 | 63.80 | 65.06 | 995,667 | +0.60(+0.94%) |
Apr 26, 2013 | 63.99 | 64.52 | 63.95 | 64.45 | 609,678 | +0.50(+0.79%) |
Apr 25, 2013 | 63.29 | 64.32 | 63.29 | 63.95 | 798,431 | +0.76(+1.20%) |
Apr 24, 2013 | 63.39 | 64.05 | 63.15 | 63.19 | 0 | -0.11(-0.17%) |
Apr 23, 2013 | 64.61 | 65.01 | 63.04 | 63.30 | 843,650 | -0.85(-1.32%) |
Apr 22, 2013 | 63.10 | 64.41 | 62.25 | 64.15 | 1,041,674 | +1.10(+1.74%) |
Apr 19, 2013 | 62.61 | 63.12 | 62.23 | 63.05 | 1,139,441 | +0.54(+0.86%) |
Apr 18, 2013 | 63.01 | 63.34 | 62.18 | 62.51 | 851,574 | -0.26(-0.42%) |
Apr 17, 2013 | 63.97 | 64.13 | 62.32 | 62.77 | 1,457,512 | -1.53(-2.38%) |
Apr 16, 2013 | 64.13 | 64.60 | 63.80 | 64.30 | 925,504 | +0.67(+1.05%) |
Apr 15, 2013 | 64.85 | 65.27 | 63.49 | 63.63 | 1,501,597 | -1.22(-1.89%) |
Apr 12, 2013 | 64.85 | 65.83 | 64.40 | 64.86 | 1,524,360 | -1.99(-2.98%) |
Apr 11, 2013 | 67.42 | 67.68 | 66.52 | 66.85 | 1,208,894 | -0.59(-0.87%) |
Apr 10, 2013 | 66.39 | 67.70 | 66.10 | 67.43 | 851,497 | +1.23(+1.86%) |
Apr 09, 2013 | 66.56 | 66.84 | 65.89 | 66.20 | 606,152 | -0.31(-0.46%) |
Apr 08, 2013 | 66.33 | 66.88 | 65.97 | 66.51 | 858,018 | +0.40(+0.60%) |
Apr 05, 2013 | 64.70 | 66.24 | 64.17 | 66.11 | 718,612 | +0.85(+1.30%) |
Apr 04, 2013 | 65.75 | 65.77 | 64.56 | 65.26 | 585,618 | -0.21(-0.32%) |
Apr 03, 2013 | 66.39 | 66.81 | 65.08 | 65.47 | 581,712 | -0.58(-0.87%) |
Apr 02, 2013 | 66.50 | 67.14 | 65.95 | 66.05 | 587,697 | -0.08(-0.12%) |
Apr 01, 2013 | 67.05 | 67.51 | 65.59 | 66.13 | 534,847 | -0.95(-1.42%) |
Mar 28, 2013 | 66.50 | 67.18 | 66.06 | 67.08 | 695,236 | +0.56(+0.84%) |
Mar 27, 2013 | 66.11 | 66.57 | 65.27 | 66.52 | 414,585 | +0.23(+0.35%) |
Mar 26, 2013 | 66.65 | 67.13 | 65.71 | 66.29 | 765,192 | -0.09(-0.14%) |
Mar 25, 2013 | 68.05 | 68.21 | 65.79 | 66.38 | 1,001,906 | -0.49(-0.73%) |
Mar 22, 2013 | 66.94 | 67.55 | 66.47 | 66.87 | 824,908 | +0.24(+0.36%) |
Mar 21, 2013 | 66.98 | 67.57 | 66.39 | 66.62 | 762,654 | -0.62(-0.92%) |
Mar 20, 2013 | 66.51 | 67.32 | 66.28 | 67.24 | 687,501 | +0.69(+1.04%) |
Mar 19, 2013 | 66.77 | 67.27 | 66.13 | 66.55 | 1,125,667 | -0.19(-0.28%) |
Mar 18, 2013 | 65.98 | 67.08 | 65.79 | 66.74 | 844,101 | +0.09(+0.14%) |
Mar 15, 2013 | 66.30 | 66.72 | 65.42 | 66.65 | 1,352,172 | -0.46(-0.68%) |
Mar 14, 2013 | 66.98 | 67.49 | 66.25 | 67.11 | 1,293,892 | +0.06(+0.09%) |
Mar 13, 2013 | 63.17 | 67.12 | 63.17 | 67.05 | 3,265,336 | +3.91(+6.19%) |
Mar 12, 2013 | 62.12 | 63.18 | 61.65 | 63.14 | 1,268,250 | +1.09(+1.76%) |
Mar 11, 2013 | 62.26 | 62.56 | 61.77 | 62.05 | 646,897 | -0.36(-0.58%) |
Mar 08, 2013 | 62.67 | 63.54 | 61.90 | 62.41 | 821,577 | +0.06(+0.10%) |
Mar 07, 2013 | 63.05 | 63.12 | 61.89 | 62.35 | 908,023 | -0.42(-0.67%) |
Mar 06, 2013 | 63.54 | 64.71 | 62.67 | 62.77 | 871,207 | -0.46(-0.73%) |
Mar 05, 2013 | 62.84 | 63.52 | 62.83 | 63.23 | 863,124 | +0.53(+0.85%) |
Mar 04, 2013 | 62.15 | 62.85 | 61.88 | 62.70 | 861,525 | +0.39(+0.62%) |