Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.83 | 69.00 | 68.10 | 68.25 | 19,010 | +0.48(+0.71%) |
May 30, 2013 | 67.70 | 68.50 | 67.60 | 67.77 | 155,779 | +0.22(+0.33%) |
May 29, 2013 | 68.20 | 68.20 | 67.48 | 67.55 | 31,787 | -0.95(-1.39%) |
May 28, 2013 | 68.73 | 69.55 | 68.26 | 68.50 | 41,071 | -1.43(-2.04%) |
May 24, 2013 | 69.69 | 69.93 | 68.79 | 69.93 | 64,262 | -0.38(-0.54%) |
May 23, 2013 | 70.60 | 70.85 | 68.40 | 70.31 | 28,545 | -4.56(-6.09%) |
May 22, 2013 | 75.35 | 76.22 | 74.87 | 74.87 | 32,762 | -1.03(-1.36%) |
May 21, 2013 | 75.15 | 75.90 | 74.75 | 75.90 | 22,510 | -0.80(-1.04%) |
May 20, 2013 | 76.51 | 76.85 | 76.47 | 76.70 | 9,821 | +1.42(+1.89%) |
May 17, 2013 | 74.64 | 75.40 | 74.45 | 75.28 | 15,009 | +2.28(+3.12%) |
May 16, 2013 | 72.10 | 73.00 | 71.90 | 73.00 | 50,603 | +0.66(+0.91%) |
May 15, 2013 | 72.87 | 72.87 | 72.15 | 72.34 | 23,438 | +3.85(+5.62%) |
May 13, 2013 | 68.26 | 68.69 | 68.26 | 68.49 | 28,722 | +3.15(+4.82%) |
May 10, 2013 | 63.98 | 65.34 | 63.98 | 65.34 | 21,015 | +1.34(+2.09%) |
May 09, 2013 | 65.58 | 65.60 | 63.61 | 64.00 | 36,293 | -1.34(-2.05%) |
May 08, 2013 | 64.50 | 65.60 | 64.50 | 65.34 | 84,105 | +1.09(+1.70%) |
May 07, 2013 | 64.03 | 64.39 | 64.03 | 64.25 | 8,133 | +0.85(+1.34%) |
May 06, 2013 | 62.94 | 63.58 | 62.94 | 63.40 | 4,021 | -0.45(-0.70%) |
May 03, 2013 | 62.89 | 63.85 | 62.89 | 63.85 | 7,508 | +0.95(+1.51%) |
May 02, 2013 | 62.43 | 62.95 | 62.43 | 62.90 | 8,179 | +0.46(+0.74%) |
May 01, 2013 | 62.98 | 62.98 | 62.35 | 62.44 | 7,436 | -0.96(-1.51%) |
Apr 30, 2013 | 63.70 | 63.83 | 63.16 | 63.40 | 6,966 | +0.15(+0.24%) |
Apr 29, 2013 | 63.21 | 63.38 | 63.20 | 63.25 | 10,100 | +0.00(+0.00%) |
Apr 26, 2013 | 63.53 | 63.25 | 63.05 | 63.25 | 11,704 | +0.05(+0.08%) |
Apr 25, 2013 | 62.80 | 63.22 | 62.67 | 63.20 | 9,294 | +0.65(+1.04%) |
Apr 24, 2013 | 62.89 | 62.96 | 62.55 | 62.55 | 9,547 | -0.93(-1.46%) |
Apr 23, 2013 | 62.69 | 63.48 | 62.10 | 63.48 | 179,179 | +1.66(+2.68%) |
Apr 22, 2013 | 61.87 | 61.88 | 61.50 | 61.82 | 13,893 | +0.00(+0.00%) |
Apr 19, 2013 | 60.85 | 61.85 | 60.85 | 61.82 | 11,541 | +1.02(+1.68%) |
Apr 18, 2013 | 60.79 | 60.85 | 60.55 | 60.80 | 11,823 | -0.70(-1.14%) |
Apr 17, 2013 | 61.60 | 61.83 | 61.35 | 61.50 | 21,592 | -0.16(-0.26%) |
Apr 16, 2013 | 61.18 | 61.82 | 61.18 | 61.66 | 26,629 | -0.08(-0.13%) |
Apr 15, 2013 | 62.50 | 62.50 | 61.67 | 61.74 | 25,123 | -1.96(-3.08%) |
Apr 12, 2013 | 63.60 | 63.70 | 63.28 | 63.70 | 12,433 | +0.58(+0.92%) |
Apr 11, 2013 | 62.95 | 63.30 | 62.72 | 63.12 | 35,377 | +3.82(+6.44%) |
Apr 10, 2013 | 58.40 | 59.61 | 58.40 | 59.30 | 23,640 | +1.26(+2.17%) |
Apr 09, 2013 | 57.72 | 58.04 | 57.60 | 58.04 | 5,475 | +0.44(+0.76%) |
Apr 08, 2013 | 57.36 | 57.60 | 57.01 | 57.60 | 26,665 | -0.19(-0.33%) |
Apr 05, 2013 | 56.26 | 57.86 | 56.26 | 57.79 | 87,463 | +0.49(+0.86%) |
Apr 04, 2013 | 56.75 | 57.30 | 56.75 | 57.30 | 14,513 | +0.62(+1.09%) |
Apr 03, 2013 | 56.55 | 56.88 | 56.05 | 56.68 | 17,487 | -0.02(-0.04%) |
Apr 02, 2013 | 56.37 | 56.85 | 56.37 | 56.70 | 6,674 | +0.39(+0.69%) |
Apr 01, 2013 | 56.33 | 56.83 | 56.16 | 56.31 | 8,702 | -1.59(-2.75%) |
Mar 28, 2013 | 57.93 | 57.98 | 57.81 | 57.90 | 14,920 | -0.37(-0.63%) |
Mar 27, 2013 | 57.95 | 58.35 | 57.95 | 58.27 | 6,201 | -0.43(-0.73%) |
Mar 26, 2013 | 59.28 | 59.28 | 58.40 | 58.70 | 19,243 | -0.95(-1.59%) |
Mar 25, 2013 | 59.82 | 59.82 | 59.40 | 59.65 | 9,759 | -0.34(-0.57%) |
Mar 22, 2013 | 59.24 | 59.99 | 59.24 | 59.99 | 9,688 | +0.44(+0.74%) |
Mar 21, 2013 | 59.22 | 59.83 | 59.22 | 59.55 | 24,018 | +0.91(+1.55%) |
Mar 20, 2013 | 58.55 | 58.79 | 58.48 | 58.64 | 39,342 | +0.33(+0.56%) |
Mar 19, 2013 | 58.42 | 58.50 | 57.85 | 58.31 | 164,889 | +0.66(+1.15%) |
Mar 18, 2013 | 57.55 | 57.65 | 56.95 | 57.65 | 7,615 | -0.30(-0.52%) |
Mar 15, 2013 | 58.04 | 58.20 | 57.95 | 57.95 | 9,000 | +0.43(+0.75%) |
Mar 14, 2013 | 57.11 | 57.52 | 57.11 | 57.52 | 4,151 | +0.35(+0.61%) |
Mar 13, 2013 | 57.25 | 57.45 | 56.96 | 57.17 | 7,025 | +0.03(+0.05%) |
Mar 12, 2013 | 57.03 | 57.14 | 56.95 | 57.14 | 6,100 | -0.54(-0.94%) |
Mar 11, 2013 | 57.64 | 57.98 | 57.56 | 57.68 | 9,051 | +0.22(+0.38%) |
Mar 08, 2013 | 56.77 | 57.47 | 56.77 | 57.46 | 43,672 | -0.19(-0.33%) |
Mar 07, 2013 | 57.16 | 57.89 | 57.16 | 57.65 | 41,198 | -0.10(-0.17%) |
Mar 06, 2013 | 57.47 | 57.93 | 57.47 | 57.75 | 46,065 | +1.87(+3.35%) |
Mar 05, 2013 | 55.77 | 56.20 | 55.77 | 55.88 | 29,162 | +0.63(+1.14%) |
Mar 04, 2013 | 55.25 | 55.25 | 54.81 | 55.25 | 11,968 | -0.76(-1.36%) |