Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.90 | 67.36 | 66.29 | 66.65 | 828,667 | -0.57(-0.85%) |
May 30, 2013 | 67.44 | 67.82 | 67.19 | 67.22 | 0 | +0.04(+0.05%) |
May 29, 2013 | 67.73 | 67.97 | 66.80 | 67.19 | 474,439 | -1.02(-1.50%) |
May 28, 2013 | 68.14 | 69.04 | 67.77 | 68.21 | 718,625 | +0.54(+0.80%) |
May 24, 2013 | 68.29 | 68.29 | 67.35 | 67.67 | 0 | -0.80(-1.16%) |
May 23, 2013 | 67.63 | 68.56 | 67.29 | 68.46 | 0 | +0.33(+0.48%) |
May 22, 2013 | 68.90 | 69.86 | 67.78 | 68.14 | 0 | -0.55(-0.80%) |
May 21, 2013 | 68.19 | 69.31 | 68.18 | 68.69 | 0 | +0.49(+0.72%) |
May 20, 2013 | 67.83 | 68.44 | 67.70 | 68.20 | 0 | +0.44(+0.65%) |
May 17, 2013 | 67.49 | 67.81 | 66.91 | 67.76 | 0 | +0.39(+0.58%) |
May 16, 2013 | 67.03 | 67.63 | 66.86 | 67.37 | 848,738 | +0.33(+0.49%) |
May 15, 2013 | 65.78 | 67.43 | 65.60 | 67.04 | 0 | +2.07(+3.19%) |
May 13, 2013 | 64.96 | 65.59 | 64.85 | 64.97 | 0 | +0.03(+0.04%) |
May 10, 2013 | 65.07 | 65.24 | 64.51 | 64.94 | 0 | -0.08(-0.13%) |
May 09, 2013 | 65.47 | 65.74 | 64.44 | 65.02 | 0 | -0.76(-1.16%) |
May 08, 2013 | 65.78 | 66.17 | 65.44 | 65.78 | 0 | -0.17(-0.26%) |
May 07, 2013 | 65.14 | 66.09 | 65.14 | 65.96 | 0 | +1.11(+1.71%) |
May 06, 2013 | 63.68 | 65.44 | 63.57 | 64.85 | 0 | +1.07(+1.69%) |
May 03, 2013 | 63.50 | 64.04 | 62.90 | 63.77 | 0 | +0.87(+1.38%) |
May 02, 2013 | 62.99 | 63.60 | 62.71 | 62.90 | 0 | +0.21(+0.33%) |
May 01, 2013 | 64.13 | 64.17 | 62.45 | 62.70 | 0 | -1.48(-2.31%) |
Apr 30, 2013 | 64.73 | 65.22 | 63.84 | 64.18 | 1,161,160 | -1.05(-1.61%) |
Apr 29, 2013 | 64.57 | 65.69 | 63.96 | 65.22 | 993,093 | +0.61(+0.94%) |
Apr 26, 2013 | 64.16 | 64.68 | 64.11 | 64.62 | 608,102 | +0.51(+0.79%) |
Apr 25, 2013 | 63.45 | 64.48 | 63.45 | 64.11 | 796,367 | +0.76(+1.20%) |
Apr 24, 2013 | 63.55 | 64.21 | 63.31 | 63.36 | 0 | -0.11(-0.17%) |
Apr 23, 2013 | 64.77 | 65.18 | 63.20 | 63.46 | 841,469 | -0.85(-1.32%) |
Apr 22, 2013 | 63.27 | 64.58 | 62.41 | 64.31 | 1,038,980 | +1.10(+1.74%) |
Apr 19, 2013 | 62.77 | 63.28 | 62.39 | 63.21 | 1,136,495 | +0.54(+0.86%) |
Apr 18, 2013 | 63.17 | 63.50 | 62.34 | 62.67 | 849,372 | -0.26(-0.42%) |
Apr 17, 2013 | 64.13 | 64.29 | 62.48 | 62.93 | 1,453,743 | -1.54(-2.38%) |
Apr 16, 2013 | 64.29 | 64.76 | 63.97 | 64.47 | 923,111 | +0.67(+1.05%) |
Apr 15, 2013 | 65.02 | 65.44 | 63.65 | 63.80 | 1,497,714 | -1.23(-1.89%) |
Apr 12, 2013 | 65.02 | 66.00 | 64.57 | 65.03 | 1,520,418 | -2.00(-2.98%) |
Apr 11, 2013 | 67.59 | 67.85 | 66.69 | 67.02 | 1,205,768 | -0.59(-0.87%) |
Apr 10, 2013 | 66.56 | 67.87 | 66.27 | 67.61 | 849,295 | +1.24(+1.86%) |
Apr 09, 2013 | 66.73 | 67.01 | 66.06 | 66.37 | 604,585 | -0.31(-0.46%) |
Apr 08, 2013 | 66.50 | 67.05 | 66.14 | 66.68 | 855,800 | +0.40(+0.60%) |
Apr 05, 2013 | 64.87 | 66.41 | 64.34 | 66.28 | 716,753 | +0.85(+1.30%) |
Apr 04, 2013 | 65.92 | 65.94 | 64.73 | 65.43 | 584,103 | -0.21(-0.32%) |
Apr 03, 2013 | 66.56 | 66.99 | 65.25 | 65.64 | 580,208 | -0.58(-0.87%) |
Apr 02, 2013 | 66.67 | 67.31 | 66.12 | 66.22 | 586,178 | -0.08(-0.12%) |
Apr 01, 2013 | 67.22 | 67.68 | 65.76 | 66.30 | 533,464 | -0.96(-1.42%) |
Mar 28, 2013 | 66.67 | 67.36 | 66.23 | 67.26 | 693,438 | +0.56(+0.84%) |
Mar 27, 2013 | 66.28 | 66.74 | 65.44 | 66.70 | 413,513 | +0.23(+0.35%) |
Mar 26, 2013 | 66.82 | 67.30 | 65.88 | 66.46 | 763,213 | -0.09(-0.14%) |
Mar 25, 2013 | 68.22 | 68.39 | 65.96 | 66.55 | 999,315 | -0.49(-0.73%) |
Mar 22, 2013 | 67.11 | 67.73 | 66.64 | 67.04 | 822,775 | +0.24(+0.36%) |
Mar 21, 2013 | 67.16 | 67.74 | 66.56 | 66.80 | 760,682 | -0.62(-0.92%) |
Mar 20, 2013 | 66.68 | 67.49 | 66.45 | 67.42 | 685,723 | +0.70(+1.04%) |
Mar 19, 2013 | 66.94 | 67.45 | 66.30 | 66.72 | 1,122,756 | -0.19(-0.28%) |
Mar 18, 2013 | 66.15 | 67.26 | 65.96 | 66.91 | 841,918 | +0.09(+0.14%) |
Mar 15, 2013 | 66.47 | 66.90 | 65.59 | 66.82 | 1,348,676 | -0.46(-0.68%) |
Mar 14, 2013 | 67.16 | 67.66 | 66.42 | 67.28 | 1,290,546 | +0.06(+0.09%) |
Mar 13, 2013 | 63.34 | 67.29 | 63.34 | 67.22 | 3,256,893 | +3.92(+6.19%) |
Mar 12, 2013 | 62.28 | 63.35 | 61.81 | 63.30 | 1,264,971 | +1.09(+1.76%) |
Mar 11, 2013 | 62.43 | 62.72 | 61.93 | 62.21 | 645,224 | -0.36(-0.58%) |
Mar 08, 2013 | 62.83 | 63.71 | 62.06 | 62.57 | 819,453 | +0.06(+0.10%) |
Mar 07, 2013 | 63.21 | 63.28 | 62.05 | 62.51 | 905,675 | -0.42(-0.67%) |
Mar 06, 2013 | 63.71 | 64.88 | 62.83 | 62.93 | 868,954 | -0.46(-0.73%) |
Mar 05, 2013 | 63.00 | 63.68 | 62.99 | 63.39 | 860,893 | +0.53(+0.85%) |
Mar 04, 2013 | 62.31 | 63.01 | 62.04 | 62.86 | 859,297 | +0.39(+0.62%) |