Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2013 | 68.25 | 68.78 | 67.85 | 67.85 | 459,152 | -0.57(-0.83%) |
May 30, 2013 | 67.89 | 68.71 | 67.89 | 68.42 | 252,355 | +0.65(+0.96%) |
May 29, 2013 | 67.60 | 67.98 | 67.30 | 67.77 | 189,527 | -0.08(-0.12%) |
May 28, 2013 | 68.12 | 68.36 | 67.67 | 67.85 | 248,871 | +0.51(+0.75%) |
May 24, 2013 | 67.17 | 67.38 | 66.84 | 67.35 | 175,897 | -0.13(-0.20%) |
May 23, 2013 | 66.76 | 67.71 | 66.73 | 67.48 | 346,868 | -0.04(-0.05%) |
May 22, 2013 | 68.39 | 68.78 | 67.21 | 67.52 | 347,695 | -0.82(-1.20%) |
May 21, 2013 | 68.39 | 68.55 | 68.06 | 68.33 | 297,352 | -0.11(-0.16%) |
May 20, 2013 | 68.33 | 68.69 | 68.23 | 68.44 | 432,164 | +0.04(+0.06%) |
May 17, 2013 | 67.92 | 68.42 | 67.82 | 68.40 | 206,240 | +0.75(+1.12%) |
May 16, 2013 | 67.47 | 68.11 | 67.47 | 67.64 | 341,166 | +0.36(+0.53%) |
May 15, 2013 | 67.05 | 67.32 | 66.88 | 67.29 | 199,575 | +0.43(+0.64%) |
May 13, 2013 | 66.93 | 67.08 | 66.76 | 66.86 | 167,760 | -0.14(-0.21%) |
May 10, 2013 | 66.84 | 67.10 | 66.69 | 67.00 | 163,789 | +0.30(+0.45%) |
May 09, 2013 | 66.77 | 67.19 | 66.62 | 66.70 | 140,124 | -0.25(-0.37%) |
May 08, 2013 | 66.47 | 66.95 | 66.24 | 66.95 | 216,756 | +0.51(+0.76%) |
May 07, 2013 | 66.62 | 66.72 | 66.12 | 66.44 | 278,286 | -0.08(-0.12%) |
May 06, 2013 | 66.39 | 66.59 | 66.27 | 66.52 | 217,917 | +0.36(+0.55%) |
May 03, 2013 | 65.97 | 66.34 | 65.91 | 66.16 | 289,994 | +0.70(+1.07%) |
May 02, 2013 | 64.71 | 65.52 | 64.63 | 65.46 | 188,698 | +0.95(+1.47%) |
May 01, 2013 | 65.05 | 65.13 | 64.41 | 64.51 | 263,790 | -0.59(-0.90%) |
Apr 30, 2013 | 64.48 | 65.11 | 64.28 | 65.09 | 201,299 | +0.73(+1.13%) |
Apr 29, 2013 | 63.69 | 64.55 | 63.66 | 64.36 | 143,795 | +0.91(+1.43%) |
Apr 26, 2013 | 63.35 | 63.62 | 63.18 | 63.46 | 228,319 | -0.01(-0.01%) |
Apr 25, 2013 | 63.40 | 63.86 | 63.29 | 63.47 | 180,371 | +0.23(+0.37%) |
Apr 24, 2013 | 62.80 | 63.48 | 62.58 | 63.24 | 283,160 | +0.32(+0.51%) |
Apr 23, 2013 | 62.36 | 63.15 | 62.36 | 62.92 | 598,563 | +0.86(+1.39%) |
Apr 22, 2013 | 61.74 | 62.26 | 61.39 | 62.05 | 269,875 | +0.52(+0.85%) |
Apr 19, 2013 | 61.50 | 61.85 | 61.05 | 61.53 | 207,006 | -0.08(-0.13%) |
Apr 18, 2013 | 62.69 | 62.78 | 61.41 | 61.61 | 211,841 | -0.91(-1.46%) |
Apr 17, 2013 | 63.37 | 63.37 | 62.21 | 62.53 | 267,536 | -1.43(-2.24%) |
Apr 16, 2013 | 63.44 | 63.98 | 63.29 | 63.95 | 188,580 | +0.92(+1.47%) |
Apr 15, 2013 | 64.02 | 64.07 | 62.97 | 63.03 | 204,343 | -1.23(-1.92%) |
Apr 12, 2013 | 64.36 | 64.47 | 63.79 | 64.27 | 165,052 | -0.39(-0.60%) |
Apr 11, 2013 | 64.62 | 64.75 | 64.35 | 64.66 | 158,817 | -0.27(-0.41%) |
Apr 10, 2013 | 63.96 | 65.01 | 63.78 | 64.92 | 212,397 | +1.22(+1.91%) |
Apr 09, 2013 | 63.43 | 63.88 | 63.13 | 63.71 | 154,861 | +0.48(+0.76%) |
Apr 08, 2013 | 62.85 | 63.23 | 62.74 | 63.23 | 151,533 | +0.21(+0.34%) |
Apr 05, 2013 | 62.71 | 63.10 | 62.42 | 63.01 | 343,897 | -0.58(-0.91%) |
Apr 04, 2013 | 63.63 | 63.68 | 63.27 | 63.59 | 293,497 | -0.07(-0.11%) |
Apr 03, 2013 | 64.28 | 64.36 | 63.51 | 63.66 | 226,455 | -0.49(-0.76%) |
Apr 02, 2013 | 64.27 | 64.53 | 64.00 | 64.15 | 216,328 | +0.09(+0.14%) |
Apr 01, 2013 | 64.70 | 64.75 | 63.88 | 64.06 | 199,082 | -0.68(-1.06%) |
Mar 28, 2013 | 64.51 | 64.77 | 64.31 | 64.75 | 190,252 | +0.20(+0.32%) |
Mar 27, 2013 | 64.20 | 64.60 | 64.03 | 64.54 | 163,941 | -0.09(-0.14%) |
Mar 26, 2013 | 64.40 | 64.64 | 64.37 | 64.63 | 150,049 | +0.41(+0.64%) |
Mar 25, 2013 | 64.61 | 64.79 | 63.97 | 64.22 | 211,246 | -0.13(-0.21%) |
Mar 22, 2013 | 64.27 | 64.49 | 64.13 | 64.35 | 136,357 | +0.31(+0.49%) |
Mar 21, 2013 | 64.26 | 64.35 | 63.92 | 64.04 | 194,304 | -0.82(-1.26%) |
Mar 20, 2013 | 64.76 | 64.95 | 64.58 | 64.86 | 248,885 | +0.44(+0.69%) |
Mar 19, 2013 | 64.80 | 64.93 | 63.91 | 64.42 | 209,058 | -0.20(-0.32%) |
Mar 18, 2013 | 64.11 | 64.89 | 63.96 | 64.62 | 188,887 | -0.10(-0.15%) |
Mar 15, 2013 | 64.91 | 65.00 | 64.54 | 64.72 | 210,285 | -0.23(-0.36%) |
Mar 14, 2013 | 64.79 | 65.01 | 64.78 | 64.95 | 227,709 | +0.47(+0.73%) |
Mar 13, 2013 | 64.52 | 64.69 | 64.19 | 64.48 | 124,834 | +0.01(+0.01%) |
Mar 12, 2013 | 64.57 | 64.68 | 64.16 | 64.47 | 213,197 | -0.29(-0.45%) |
Mar 11, 2013 | 64.43 | 64.80 | 64.28 | 64.76 | 208,394 | +0.19(+0.29%) |
Mar 08, 2013 | 64.75 | 64.76 | 64.32 | 64.58 | 216,378 | +0.08(+0.12%) |
Mar 07, 2013 | 64.26 | 64.56 | 64.19 | 64.50 | 210,261 | +0.28(+0.43%) |
Mar 06, 2013 | 64.47 | 64.47 | 64.12 | 64.22 | 220,685 | -0.02(-0.03%) |
Mar 05, 2013 | 63.64 | 64.33 | 63.64 | 64.24 | 211,665 | +0.94(+1.49%) |
Mar 04, 2013 | 62.93 | 63.32 | 62.81 | 63.30 | 144,008 | +0.12(+0.20%) |