Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.26 | 66.56 | 65.38 | 65.44 | 1,807,225 | -0.97(-1.47%) |
May 30, 2013 | 66.17 | 66.72 | 66.09 | 66.41 | 2,624,543 | +0.28(+0.42%) |
May 29, 2013 | 66.09 | 66.32 | 65.68 | 66.14 | 2,259,315 | -0.21(-0.31%) |
May 28, 2013 | 66.72 | 67.00 | 66.20 | 66.34 | 1,615,961 | +0.33(+0.50%) |
May 24, 2013 | 65.70 | 66.01 | 65.52 | 66.01 | 1,733,706 | -0.07(-0.11%) |
May 23, 2013 | 65.49 | 66.25 | 65.41 | 66.08 | 2,079,334 | -0.15(-0.23%) |
May 22, 2013 | 66.93 | 67.59 | 65.97 | 66.24 | 2,208,204 | -0.64(-0.96%) |
May 21, 2013 | 66.74 | 67.05 | 66.57 | 66.88 | 1,151,625 | +0.15(+0.22%) |
May 20, 2013 | 66.55 | 66.93 | 66.52 | 66.73 | 2,934,067 | +0.08(+0.12%) |
May 17, 2013 | 66.21 | 66.68 | 66.17 | 66.65 | 1,085,819 | +0.71(+1.08%) |
May 16, 2013 | 66.10 | 66.41 | 65.87 | 65.94 | 1,855,849 | -0.28(-0.42%) |
May 15, 2013 | 65.70 | 66.41 | 65.70 | 66.22 | 1,697,816 | +1.10(+1.69%) |
May 13, 2013 | 64.97 | 65.15 | 64.76 | 65.12 | 2,264,575 | -0.01(-0.01%) |
May 10, 2013 | 64.93 | 65.13 | 64.71 | 65.13 | 1,449,879 | +0.25(+0.38%) |
May 09, 2013 | 65.18 | 65.22 | 64.73 | 64.88 | 1,066,284 | -0.26(-0.40%) |
May 08, 2013 | 64.78 | 65.18 | 64.72 | 65.15 | 1,311,904 | +0.32(+0.49%) |
May 07, 2013 | 64.61 | 64.84 | 64.43 | 64.83 | 1,221,729 | +0.39(+0.61%) |
May 06, 2013 | 64.25 | 64.52 | 64.22 | 64.43 | 1,145,472 | +0.26(+0.40%) |
May 03, 2013 | 64.12 | 64.37 | 63.58 | 64.18 | 2,035,342 | +0.60(+0.95%) |
May 02, 2013 | 63.27 | 63.64 | 63.21 | 63.58 | 1,366,918 | +0.52(+0.82%) |
May 01, 2013 | 63.61 | 63.62 | 63.04 | 63.06 | 2,625,222 | -0.68(-1.07%) |
Apr 30, 2013 | 63.68 | 63.76 | 63.35 | 63.74 | 2,493,348 | +0.05(+0.09%) |
Apr 29, 2013 | 63.53 | 63.82 | 63.38 | 63.68 | 2,283,467 | +0.39(+0.62%) |
Apr 26, 2013 | 63.33 | 63.44 | 63.20 | 63.29 | 1,786,745 | -0.13(-0.21%) |
Apr 25, 2013 | 63.37 | 63.75 | 63.24 | 63.42 | 1,389,861 | +0.23(+0.37%) |
Apr 24, 2013 | 63.12 | 63.36 | 63.02 | 63.19 | 1,880,114 | +0.11(+0.17%) |
Apr 23, 2013 | 62.68 | 63.11 | 62.42 | 63.08 | 2,217,428 | +0.70(+1.13%) |
Apr 22, 2013 | 62.31 | 62.52 | 61.80 | 62.38 | 1,386,979 | +0.18(+0.29%) |
Apr 19, 2013 | 61.84 | 62.23 | 61.62 | 62.20 | 1,327,159 | +0.55(+0.89%) |
Apr 18, 2013 | 62.05 | 62.05 | 61.43 | 61.65 | 2,693,459 | -0.29(-0.47%) |
Apr 17, 2013 | 62.45 | 62.45 | 61.58 | 61.94 | 5,418,092 | -0.94(-1.49%) |
Apr 16, 2013 | 62.45 | 62.92 | 62.28 | 62.88 | 2,892,815 | +0.82(+1.32%) |
Apr 15, 2013 | 63.31 | 63.32 | 62.03 | 62.06 | 2,852,209 | -1.53(-2.41%) |
Apr 12, 2013 | 63.55 | 63.75 | 63.28 | 63.59 | 2,045,449 | -0.24(-0.38%) |
Apr 11, 2013 | 63.61 | 64.04 | 63.52 | 63.83 | 1,787,448 | +0.29(+0.46%) |
Apr 10, 2013 | 63.09 | 63.63 | 63.03 | 63.54 | 1,112,816 | +0.63(+1.00%) |
Apr 09, 2013 | 62.76 | 63.13 | 62.62 | 62.91 | 1,635,113 | +0.26(+0.41%) |
Apr 08, 2013 | 62.20 | 62.67 | 62.05 | 62.65 | 1,543,566 | +0.39(+0.62%) |
Apr 05, 2013 | 61.66 | 62.31 | 61.58 | 62.27 | 4,411,296 | -0.17(-0.27%) |
Apr 04, 2013 | 62.21 | 62.52 | 62.09 | 62.44 | 1,380,242 | +0.38(+0.61%) |
Apr 03, 2013 | 62.85 | 62.87 | 61.91 | 62.06 | 2,661,261 | -0.74(-1.18%) |
Apr 02, 2013 | 62.86 | 63.03 | 62.65 | 62.80 | 2,204,842 | +0.17(+0.27%) |
Apr 01, 2013 | 62.77 | 62.94 | 62.46 | 62.63 | 2,088,251 | -0.16(-0.26%) |
Mar 28, 2013 | 62.66 | 62.90 | 62.55 | 62.79 | 2,533,189 | +0.15(+0.23%) |
Mar 27, 2013 | 62.28 | 62.67 | 62.18 | 62.65 | 1,615,161 | +0.01(+0.01%) |
Mar 26, 2013 | 62.44 | 62.67 | 62.34 | 62.64 | 1,833,386 | +0.43(+0.70%) |
Mar 25, 2013 | 62.59 | 62.73 | 61.95 | 62.21 | 3,231,843 | -0.22(-0.35%) |
Mar 22, 2013 | 62.23 | 62.46 | 62.17 | 62.42 | 1,415,901 | +0.37(+0.60%) |
Mar 21, 2013 | 62.24 | 62.49 | 61.96 | 62.05 | 2,933,678 | -0.53(-0.85%) |
Mar 20, 2013 | 62.45 | 62.69 | 62.42 | 62.59 | 2,603,563 | +0.45(+0.73%) |
Mar 19, 2013 | 62.46 | 62.53 | 61.76 | 62.13 | 2,982,196 | -0.18(-0.30%) |
Mar 18, 2013 | 62.11 | 62.59 | 62.01 | 62.32 | 2,206,175 | -0.41(-0.65%) |
Mar 15, 2013 | 62.66 | 62.79 | 62.44 | 62.72 | 2,940,283 | -0.02(-0.04%) |
Mar 14, 2013 | 62.52 | 62.77 | 62.47 | 62.75 | 1,204,627 | +0.42(+0.67%) |
Mar 13, 2013 | 62.26 | 62.40 | 62.07 | 62.33 | 1,339,040 | +0.12(+0.19%) |
Mar 12, 2013 | 62.30 | 62.44 | 62.07 | 62.22 | 1,535,581 | -0.10(-0.16%) |
Mar 11, 2013 | 62.09 | 62.36 | 61.92 | 62.32 | 2,074,362 | +0.27(+0.43%) |
Mar 08, 2013 | 62.08 | 62.14 | 61.72 | 62.05 | 4,628,875 | +0.28(+0.45%) |
Mar 07, 2013 | 61.72 | 61.85 | 61.67 | 61.77 | 1,405,909 | +0.14(+0.22%) |
Mar 06, 2013 | 61.67 | 61.76 | 61.45 | 61.63 | 1,623,229 | +0.21(+0.34%) |
Mar 05, 2013 | 61.18 | 61.60 | 61.17 | 61.42 | 2,937,894 | +0.55(+0.91%) |
Mar 04, 2013 | 60.43 | 60.87 | 60.33 | 60.87 | 1,102,490 | +0.32(+0.53%) |