Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 61.99 | 63.93 | 61.92 | 62.49 | 12,083,894 | +0.40(+0.65%) |
May 30, 2013 | 61.73 | 62.44 | 61.53 | 62.08 | 6,154,751 | +0.22(+0.36%) |
May 29, 2013 | 62.35 | 62.54 | 61.74 | 61.86 | 8,595,303 | -1.30(-2.06%) |
May 28, 2013 | 60.86 | 63.22 | 60.69 | 63.17 | 12,072,231 | +3.01(+5.00%) |
May 24, 2013 | 59.95 | 60.20 | 59.48 | 60.16 | 5,087,525 | -0.11(-0.18%) |
May 23, 2013 | 59.76 | 61.21 | 59.67 | 60.27 | 10,086,725 | -0.62(-1.02%) |
May 22, 2013 | 58.90 | 61.17 | 58.38 | 60.89 | 21,398,000 | +1.83(+3.11%) |
May 21, 2013 | 59.97 | 60.57 | 59.05 | 59.06 | 7,137,313 | -0.98(-1.63%) |
May 20, 2013 | 59.33 | 60.17 | 59.27 | 60.04 | 6,160,973 | +0.13(+0.21%) |
May 17, 2013 | 59.06 | 59.99 | 58.84 | 59.91 | 5,774,173 | +1.49(+2.54%) |
May 16, 2013 | 58.96 | 59.06 | 58.03 | 58.42 | 5,215,361 | -1.27(-2.12%) |
May 15, 2013 | 59.49 | 60.62 | 59.29 | 59.69 | 10,696,401 | +0.50(+0.85%) |
May 13, 2013 | 59.17 | 59.42 | 58.85 | 59.18 | 6,797,038 | +0.86(+1.48%) |
May 10, 2013 | 57.36 | 59.19 | 57.36 | 58.32 | 9,122,837 | +1.17(+2.05%) |
May 09, 2013 | 56.67 | 57.18 | 55.90 | 57.15 | 5,329,151 | +0.30(+0.53%) |
May 08, 2013 | 56.87 | 56.98 | 56.37 | 56.85 | 4,006,339 | -0.10(-0.18%) |
May 07, 2013 | 56.99 | 57.09 | 56.66 | 56.95 | 3,823,824 | +0.40(+0.71%) |
May 06, 2013 | 56.10 | 56.87 | 55.99 | 56.54 | 4,423,102 | +0.27(+0.47%) |
May 03, 2013 | 55.22 | 56.39 | 53.74 | 56.28 | 7,325,262 | +2.54(+4.73%) |
May 02, 2013 | 53.97 | 54.05 | 53.67 | 53.74 | 2,996,720 | +0.08(+0.15%) |
May 01, 2013 | 54.16 | 54.16 | 53.41 | 53.65 | 6,793,328 | -1.14(-2.08%) |
Apr 30, 2013 | 54.53 | 55.03 | 54.16 | 54.79 | 3,769,289 | -0.01(-0.02%) |
Apr 29, 2013 | 54.23 | 54.96 | 54.12 | 54.80 | 3,566,461 | +0.38(+0.69%) |
Apr 26, 2013 | 54.63 | 54.78 | 54.30 | 54.42 | 3,333,908 | -1.00(-1.80%) |
Apr 25, 2013 | 55.48 | 55.59 | 55.34 | 55.42 | 3,193,217 | +0.40(+0.73%) |
Apr 24, 2013 | 55.26 | 55.42 | 54.95 | 55.02 | 3,312,483 | -0.19(-0.35%) |
Apr 23, 2013 | 54.56 | 55.34 | 54.09 | 55.21 | 6,107,467 | +0.32(+0.58%) |
Apr 22, 2013 | 54.88 | 55.07 | 54.53 | 54.89 | 3,215,438 | -0.04(-0.07%) |
Apr 19, 2013 | 54.87 | 55.12 | 54.84 | 54.93 | 3,506,865 | +0.16(+0.28%) |
Apr 18, 2013 | 54.99 | 55.17 | 54.63 | 54.77 | 4,725,089 | -0.24(-0.43%) |
Apr 17, 2013 | 55.44 | 55.44 | 54.34 | 55.01 | 5,507,664 | -0.72(-1.28%) |
Apr 16, 2013 | 55.76 | 55.82 | 55.25 | 55.73 | 3,890,161 | +0.83(+1.52%) |
Apr 15, 2013 | 55.70 | 55.86 | 54.82 | 54.89 | 7,921,837 | -0.91(-1.63%) |
Apr 12, 2013 | 56.41 | 56.78 | 55.80 | 55.80 | 4,520,827 | -1.75(-3.04%) |
Apr 11, 2013 | 57.50 | 57.77 | 57.20 | 57.55 | 4,600,380 | -0.17(-0.29%) |
Apr 10, 2013 | 57.07 | 57.74 | 57.07 | 57.72 | 5,955,096 | +1.52(+2.71%) |
Apr 09, 2013 | 55.85 | 56.40 | 55.63 | 56.19 | 5,941,384 | +0.28(+0.49%) |
Apr 08, 2013 | 55.28 | 56.03 | 55.07 | 55.92 | 6,823,887 | +0.79(+1.43%) |
Apr 05, 2013 | 55.07 | 55.29 | 54.53 | 55.13 | 16,120,231 | -2.32(-4.04%) |
Apr 04, 2013 | 58.29 | 58.35 | 57.42 | 57.45 | 6,523,460 | -1.41(-2.40%) |
Apr 03, 2013 | 59.53 | 59.58 | 58.52 | 58.86 | 8,108,163 | -1.05(-1.76%) |
Apr 02, 2013 | 59.80 | 60.08 | 59.71 | 59.92 | 4,251,305 | +0.46(+0.77%) |
Apr 01, 2013 | 60.31 | 60.33 | 59.41 | 59.46 | 2,862,903 | -0.82(-1.35%) |
Mar 28, 2013 | 59.98 | 60.42 | 59.67 | 60.28 | 4,330,473 | +0.53(+0.89%) |
Mar 27, 2013 | 59.86 | 59.94 | 59.36 | 59.74 | 7,122,974 | -1.11(-1.82%) |
Mar 26, 2013 | 61.32 | 61.42 | 60.54 | 60.85 | 3,264,562 | -0.10(-0.17%) |
Mar 25, 2013 | 61.46 | 61.53 | 60.38 | 60.95 | 5,619,347 | +0.11(+0.18%) |
Mar 22, 2013 | 60.85 | 61.43 | 60.67 | 60.84 | 6,079,223 | -0.15(-0.24%) |
Mar 21, 2013 | 61.33 | 61.70 | 60.95 | 60.99 | 4,667,779 | -1.10(-1.77%) |
Mar 20, 2013 | 61.53 | 62.15 | 61.20 | 62.09 | 6,117,571 | +1.31(+2.16%) |
Mar 19, 2013 | 61.47 | 61.55 | 60.27 | 60.78 | 7,985,858 | -0.89(-1.44%) |
Mar 18, 2013 | 61.40 | 62.16 | 61.35 | 61.67 | 6,381,689 | -0.97(-1.55%) |
Mar 15, 2013 | 63.10 | 63.10 | 62.47 | 62.64 | 4,352,338 | -0.55(-0.87%) |
Mar 14, 2013 | 63.32 | 63.45 | 62.73 | 63.19 | 5,538,716 | +0.40(+0.64%) |
Mar 13, 2013 | 63.16 | 63.39 | 62.62 | 62.79 | 4,320,555 | +0.06(+0.10%) |
Mar 12, 2013 | 63.18 | 63.19 | 62.57 | 62.73 | 4,547,966 | -0.94(-1.47%) |
Mar 11, 2013 | 63.34 | 63.74 | 63.21 | 63.66 | 2,840,989 | -0.02(-0.03%) |
Mar 08, 2013 | 63.58 | 63.88 | 63.06 | 63.68 | 7,921,471 | +1.27(+2.04%) |
Mar 07, 2013 | 61.97 | 62.49 | 61.86 | 62.40 | 5,629,094 | +0.95(+1.55%) |
Mar 06, 2013 | 61.19 | 61.46 | 60.82 | 61.45 | 3,892,745 | +1.08(+1.79%) |
Mar 05, 2013 | 60.21 | 60.65 | 60.12 | 60.37 | 3,891,367 | +0.31(+0.52%) |
Mar 04, 2013 | 59.52 | 60.06 | 59.37 | 60.06 | 3,366,244 | +0.56(+0.94%) |