Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 66.97 | 67.50 | 66.75 | 66.90 | 2,319,505 | -0.34(-0.51%) |
May 30, 2013 | 67.21 | 67.38 | 66.91 | 67.24 | 993,030 | +0.18(+0.27%) |
May 29, 2013 | 66.77 | 67.35 | 66.62 | 67.05 | 1,258,314 | -0.06(-0.08%) |
May 28, 2013 | 67.29 | 67.43 | 66.85 | 67.11 | 1,178,333 | +0.55(+0.83%) |
May 24, 2013 | 66.40 | 66.65 | 66.08 | 66.56 | 1,294,226 | -0.17(-0.25%) |
May 23, 2013 | 66.23 | 66.87 | 65.97 | 66.73 | 1,946,178 | -0.67(-1.00%) |
May 22, 2013 | 67.14 | 68.13 | 66.98 | 67.40 | 2,785,450 | +0.18(+0.27%) |
May 21, 2013 | 67.31 | 67.66 | 66.99 | 67.21 | 949,844 | +0.04(+0.05%) |
May 20, 2013 | 66.66 | 67.60 | 66.65 | 67.18 | 1,587,136 | +0.34(+0.51%) |
May 17, 2013 | 65.90 | 66.95 | 65.80 | 66.84 | 1,496,392 | +1.11(+1.68%) |
May 16, 2013 | 65.26 | 65.87 | 65.21 | 65.73 | 1,371,708 | +0.28(+0.42%) |
May 15, 2013 | 64.78 | 65.51 | 64.42 | 65.46 | 1,762,448 | +1.09(+1.70%) |
May 13, 2013 | 64.46 | 64.63 | 64.12 | 64.37 | 904,154 | -0.26(-0.41%) |
May 10, 2013 | 64.61 | 64.78 | 64.14 | 64.63 | 1,349,987 | +0.14(+0.22%) |
May 09, 2013 | 64.42 | 64.75 | 64.25 | 64.49 | 1,612,438 | -0.10(-0.15%) |
May 08, 2013 | 63.69 | 64.60 | 63.56 | 64.59 | 1,396,444 | +0.79(+1.24%) |
May 07, 2013 | 63.48 | 63.91 | 63.27 | 63.79 | 1,324,844 | +0.46(+0.73%) |
May 06, 2013 | 63.77 | 63.77 | 62.73 | 63.33 | 1,711,035 | -0.30(-0.47%) |
May 03, 2013 | 63.76 | 63.86 | 63.09 | 63.63 | 2,697,064 | +0.54(+0.85%) |
May 02, 2013 | 63.03 | 64.41 | 62.03 | 63.09 | 7,359,378 | +2.37(+3.91%) |
May 01, 2013 | 61.43 | 61.48 | 60.67 | 60.72 | 923,856 | -0.90(-1.46%) |
Apr 30, 2013 | 61.30 | 61.62 | 60.96 | 61.62 | 1,084,368 | +0.30(+0.49%) |
Apr 29, 2013 | 60.89 | 61.41 | 60.65 | 61.32 | 981,879 | +0.67(+1.11%) |
Apr 26, 2013 | 60.94 | 60.94 | 60.56 | 60.65 | 820,559 | -0.30(-0.49%) |
Apr 25, 2013 | 60.67 | 61.43 | 60.46 | 60.94 | 1,180,507 | +0.15(+0.24%) |
Apr 24, 2013 | 60.52 | 61.06 | 60.45 | 60.79 | 2,407,991 | +0.44(+0.73%) |
Apr 23, 2013 | 60.74 | 61.22 | 59.89 | 60.36 | 3,005,224 | -0.79(-1.29%) |
Apr 22, 2013 | 60.73 | 61.30 | 60.68 | 61.14 | 1,181,746 | +0.41(+0.68%) |
Apr 19, 2013 | 60.28 | 60.88 | 60.28 | 60.73 | 2,277,103 | +0.61(+1.01%) |
Apr 18, 2013 | 60.99 | 61.20 | 59.99 | 60.12 | 1,496,828 | -0.66(-1.08%) |
Apr 17, 2013 | 60.98 | 61.26 | 60.57 | 60.78 | 1,721,987 | -0.51(-0.83%) |
Apr 16, 2013 | 60.34 | 61.35 | 60.34 | 61.29 | 1,314,172 | +1.16(+1.93%) |
Apr 15, 2013 | 61.26 | 61.38 | 60.12 | 60.13 | 2,842,607 | -1.47(-2.38%) |
Apr 12, 2013 | 61.66 | 61.79 | 61.24 | 61.60 | 1,530,474 | -0.22(-0.36%) |
Apr 11, 2013 | 61.24 | 61.87 | 61.10 | 61.81 | 1,738,497 | +0.64(+1.04%) |
Apr 10, 2013 | 61.08 | 61.24 | 60.84 | 61.18 | 1,803,791 | +0.24(+0.40%) |
Apr 09, 2013 | 60.91 | 61.22 | 60.50 | 60.94 | 942,118 | +0.25(+0.41%) |
Apr 08, 2013 | 60.24 | 60.71 | 60.02 | 60.69 | 703,769 | +0.37(+0.61%) |
Apr 05, 2013 | 59.93 | 60.36 | 59.56 | 60.32 | 939,664 | -0.17(-0.28%) |
Apr 04, 2013 | 59.84 | 60.51 | 59.75 | 60.49 | 1,102,247 | +0.77(+1.29%) |
Apr 03, 2013 | 60.33 | 60.37 | 59.55 | 59.72 | 1,560,305 | -0.52(-0.86%) |
Apr 02, 2013 | 60.91 | 60.99 | 60.02 | 60.23 | 1,363,702 | -0.35(-0.58%) |
Apr 01, 2013 | 61.43 | 61.52 | 60.40 | 60.59 | 1,802,731 | -1.14(-1.85%) |
Mar 28, 2013 | 61.15 | 61.84 | 60.98 | 61.73 | 1,890,914 | +0.60(+0.97%) |
Mar 27, 2013 | 61.32 | 61.33 | 60.69 | 61.13 | 1,387,770 | -0.66(-1.07%) |
Mar 26, 2013 | 61.70 | 61.90 | 61.46 | 61.79 | 1,065,964 | +0.32(+0.51%) |
Mar 25, 2013 | 61.84 | 61.95 | 61.25 | 61.48 | 1,391,297 | -0.04(-0.06%) |
Mar 22, 2013 | 61.69 | 61.88 | 61.31 | 61.51 | 1,197,940 | +0.30(+0.48%) |
Mar 21, 2013 | 61.77 | 61.81 | 60.85 | 61.22 | 1,987,404 | -1.22(-1.96%) |
Mar 20, 2013 | 62.26 | 62.62 | 62.08 | 62.44 | 1,265,576 | +0.44(+0.71%) |
Mar 19, 2013 | 62.52 | 62.75 | 61.61 | 62.00 | 1,194,537 | -0.50(-0.80%) |
Mar 18, 2013 | 62.71 | 62.75 | 62.20 | 62.50 | 1,341,240 | -0.88(-1.39%) |
Mar 15, 2013 | 62.95 | 63.49 | 62.79 | 63.38 | 2,709,874 | +0.19(+0.30%) |
Mar 14, 2013 | 62.69 | 63.19 | 62.55 | 63.19 | 936,818 | +0.63(+1.01%) |
Mar 13, 2013 | 62.49 | 62.64 | 61.91 | 62.55 | 969,841 | +0.06(+0.10%) |
Mar 12, 2013 | 62.43 | 62.77 | 62.16 | 62.49 | 1,000,070 | +0.06(+0.09%) |
Mar 11, 2013 | 62.44 | 62.57 | 61.96 | 62.43 | 1,264,247 | -0.19(-0.30%) |
Mar 08, 2013 | 62.04 | 62.71 | 61.93 | 62.62 | 1,715,742 | +0.88(+1.42%) |
Mar 07, 2013 | 61.06 | 61.81 | 60.92 | 61.74 | 1,286,394 | +0.80(+1.31%) |
Mar 06, 2013 | 61.29 | 61.34 | 60.88 | 60.94 | 924,165 | -0.13(-0.22%) |
Mar 05, 2013 | 60.97 | 61.65 | 60.88 | 61.08 | 1,233,452 | +0.39(+0.65%) |
Mar 04, 2013 | 60.53 | 60.82 | 60.14 | 60.68 | 822,238 | +0.00(+0.00%) |