Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 63.59 | 63.92 | 62.82 | 62.88 | 45,738 | -0.83(-1.30%) |
May 30, 2013 | 63.63 | 64.07 | 63.63 | 63.71 | 49,709 | +0.12(+0.19%) |
May 29, 2013 | 63.97 | 63.97 | 63.27 | 63.59 | 89,667 | -0.65(-1.01%) |
May 28, 2013 | 64.52 | 64.78 | 64.05 | 64.24 | 91,202 | +0.08(+0.12%) |
May 24, 2013 | 64.06 | 64.16 | 63.78 | 64.16 | 60,554 | -0.30(-0.47%) |
May 23, 2013 | 64.01 | 64.61 | 63.93 | 64.46 | 153,986 | -0.01(-0.02%) |
May 22, 2013 | 65.08 | 65.64 | 64.26 | 64.47 | 250,757 | -0.53(-0.82%) |
May 21, 2013 | 65.02 | 65.11 | 64.76 | 65.00 | 58,506 | +0.07(+0.11%) |
May 20, 2013 | 65.01 | 65.18 | 64.88 | 64.93 | 219,057 | -0.06(-0.09%) |
May 17, 2013 | 64.58 | 64.99 | 64.55 | 64.99 | 38,460 | +0.62(+0.96%) |
May 16, 2013 | 64.63 | 64.72 | 64.28 | 64.37 | 72,267 | -0.34(-0.52%) |
May 15, 2013 | 64.10 | 64.87 | 64.10 | 64.71 | 59,850 | +1.04(+1.63%) |
May 13, 2013 | 63.66 | 63.76 | 63.49 | 63.67 | 44,882 | -0.04(-0.06%) |
May 10, 2013 | 63.52 | 63.72 | 63.39 | 63.71 | 30,658 | +0.21(+0.33%) |
May 09, 2013 | 63.69 | 63.83 | 63.42 | 63.50 | 71,793 | -0.23(-0.36%) |
May 08, 2013 | 63.52 | 63.78 | 63.52 | 63.73 | 45,752 | +0.02(+0.03%) |
May 07, 2013 | 63.36 | 63.71 | 63.33 | 63.71 | 191,944 | +0.38(+0.60%) |
May 06, 2013 | 63.52 | 63.52 | 63.27 | 63.33 | 38,243 | -0.22(-0.35%) |
May 03, 2013 | 63.56 | 63.72 | 63.51 | 63.55 | 75,822 | +0.47(+0.75%) |
May 02, 2013 | 62.81 | 63.12 | 62.74 | 63.08 | 56,048 | +0.35(+0.56%) |
May 01, 2013 | 63.25 | 63.25 | 62.66 | 62.73 | 91,276 | -0.61(-0.96%) |
Apr 30, 2013 | 63.09 | 63.35 | 62.90 | 63.34 | 70,280 | +0.16(+0.25%) |
Apr 29, 2013 | 62.79 | 63.25 | 62.78 | 63.18 | 68,347 | +0.45(+0.72%) |
Apr 26, 2013 | 62.74 | 62.84 | 62.59 | 62.73 | 44,321 | -0.14(-0.22%) |
Apr 25, 2013 | 62.70 | 63.14 | 62.70 | 62.87 | 97,417 | +0.31(+0.50%) |
Apr 24, 2013 | 62.36 | 62.65 | 62.33 | 62.56 | 49,010 | +0.24(+0.39%) |
Apr 23, 2013 | 62.04 | 62.32 | 61.79 | 62.32 | 74,269 | +0.44(+0.71%) |
Apr 22, 2013 | 61.63 | 62.02 | 61.34 | 61.88 | 82,861 | +0.12(+0.19%) |
Apr 19, 2013 | 61.40 | 61.76 | 61.34 | 61.76 | 33,001 | +0.48(+0.78%) |
Apr 18, 2013 | 61.43 | 61.58 | 61.03 | 61.28 | 63,724 | -0.13(-0.21%) |
Apr 17, 2013 | 61.75 | 61.75 | 61.05 | 61.41 | 61,384 | -0.65(-1.05%) |
Apr 16, 2013 | 61.74 | 62.06 | 61.65 | 62.06 | 88,978 | +0.74(+1.21%) |
Apr 15, 2013 | 62.40 | 62.40 | 61.32 | 61.32 | 112,224 | -1.39(-2.22%) |
Apr 12, 2013 | 62.69 | 62.77 | 62.39 | 62.71 | 65,622 | -0.19(-0.30%) |
Apr 11, 2013 | 62.70 | 63.04 | 62.69 | 62.90 | 53,152 | +0.17(+0.27%) |
Apr 10, 2013 | 62.18 | 62.84 | 62.18 | 62.73 | 67,751 | +0.66(+1.06%) |
Apr 09, 2013 | 61.86 | 62.29 | 61.84 | 62.07 | 142,548 | +0.28(+0.45%) |
Apr 08, 2013 | 61.44 | 61.81 | 61.36 | 61.79 | 31,533 | +0.31(+0.50%) |
Apr 05, 2013 | 61.21 | 61.54 | 61.01 | 61.48 | 58,104 | -0.24(-0.39%) |
Apr 04, 2013 | 61.28 | 61.72 | 61.28 | 61.72 | 83,255 | +0.47(+0.77%) |
Apr 03, 2013 | 61.86 | 61.93 | 61.12 | 61.25 | 58,485 | -0.56(-0.90%) |
Apr 02, 2013 | 61.84 | 61.96 | 61.62 | 61.81 | 39,589 | +0.12(+0.19%) |
Apr 01, 2013 | 62.00 | 62.02 | 61.61 | 61.69 | 60,304 | -0.29(-0.47%) |
Mar 28, 2013 | 61.59 | 62.07 | 61.52 | 61.98 | 48,077 | +0.38(+0.62%) |
Mar 27, 2013 | 61.25 | 61.62 | 61.10 | 61.60 | 50,207 | +0.11(+0.18%) |
Mar 26, 2013 | 61.13 | 61.50 | 61.13 | 61.49 | 48,434 | +0.52(+0.85%) |
Mar 25, 2013 | 61.27 | 61.39 | 60.81 | 60.97 | 109,909 | -0.13(-0.21%) |
Mar 22, 2013 | 60.88 | 61.12 | 60.88 | 61.10 | 58,738 | +0.19(+0.31%) |
Mar 21, 2013 | 61.04 | 61.14 | 60.80 | 60.91 | 98,246 | -0.38(-0.62%) |
Mar 20, 2013 | 61.03 | 61.32 | 61.03 | 61.29 | 40,265 | +0.49(+0.81%) |
Mar 19, 2013 | 60.83 | 60.97 | 60.45 | 60.80 | 53,621 | -0.05(-0.08%) |
Mar 18, 2013 | 60.72 | 61.07 | 60.59 | 60.85 | 67,465 | -0.28(-0.46%) |
Mar 15, 2013 | 60.99 | 61.16 | 60.88 | 61.13 | 44,395 | +0.02(+0.03%) |
Mar 14, 2013 | 60.97 | 61.18 | 60.91 | 61.11 | 81,696 | +0.27(+0.44%) |
Mar 13, 2013 | 60.66 | 60.86 | 60.54 | 60.84 | 53,133 | +0.19(+0.31%) |
Mar 12, 2013 | 60.64 | 60.77 | 60.50 | 60.65 | 93,146 | +0.02(+0.04%) |
Mar 11, 2013 | 60.29 | 60.63 | 60.28 | 60.63 | 49,368 | +0.23(+0.38%) |
Mar 08, 2013 | 60.25 | 60.46 | 60.14 | 60.40 | 62,091 | +0.30(+0.50%) |
Mar 07, 2013 | 60.08 | 60.22 | 60.03 | 60.10 | 67,606 | +0.04(+0.07%) |
Mar 06, 2013 | 60.15 | 60.19 | 59.98 | 60.06 | 68,202 | +0.04(+0.07%) |
Mar 05, 2013 | 59.77 | 60.10 | 59.77 | 60.02 | 46,734 | +0.44(+0.74%) |
Mar 04, 2013 | 59.31 | 59.58 | 59.18 | 59.58 | 47,506 | +0.19(+0.32%) |