Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.34 | 60.34 | 59.79 | 60.03 | 105,690 | -0.38(-0.63%) |
Jun 27, 2013 | 60.12 | 60.55 | 59.96 | 60.41 | 51,457 | +0.77(+1.29%) |
Jun 26, 2013 | 59.62 | 60.08 | 59.32 | 59.64 | 100,378 | +0.52(+0.88%) |
Jun 25, 2013 | 58.57 | 59.40 | 58.55 | 59.12 | 271,787 | +1.08(+1.86%) |
Jun 24, 2013 | 58.30 | 58.53 | 57.55 | 58.04 | 116,498 | -1.12(-1.90%) |
Jun 21, 2013 | 59.66 | 59.69 | 58.44 | 59.16 | 105,437 | -0.10(-0.17%) |
Jun 20, 2013 | 59.78 | 60.01 | 59.04 | 59.26 | 199,503 | -1.10(-1.83%) |
Jun 19, 2013 | 60.89 | 61.08 | 60.35 | 60.36 | 172,554 | -0.52(-0.85%) |
Jun 18, 2013 | 60.95 | 61.08 | 60.53 | 60.88 | 88,509 | +0.48(+0.79%) |
Jun 17, 2013 | 60.28 | 60.73 | 60.16 | 60.41 | 445,969 | +0.56(+0.93%) |
Jun 14, 2013 | 60.75 | 60.75 | 59.72 | 59.85 | 49,580 | -0.88(-1.45%) |
Jun 13, 2013 | 59.70 | 60.77 | 59.54 | 60.73 | 187,608 | +0.97(+1.62%) |
Jun 12, 2013 | 60.77 | 60.83 | 59.64 | 59.76 | 53,034 | -0.57(-0.94%) |
Jun 11, 2013 | 60.71 | 60.94 | 60.26 | 60.33 | 81,054 | -1.04(-1.69%) |
Jun 10, 2013 | 61.49 | 61.67 | 61.04 | 61.37 | 248,093 | +0.20(+0.33%) |
Jun 07, 2013 | 60.63 | 61.22 | 60.33 | 61.17 | 158,342 | +1.01(+1.68%) |
Jun 06, 2013 | 59.34 | 60.16 | 58.96 | 60.16 | 228,010 | +0.80(+1.34%) |
Jun 05, 2013 | 60.43 | 60.48 | 59.18 | 59.36 | 250,225 | -1.16(-1.92%) |
Jun 04, 2013 | 61.15 | 61.43 | 60.25 | 60.52 | 228,403 | -0.44(-0.73%) |
Jun 03, 2013 | 61.11 | 62.00 | 59.88 | 60.97 | 462,648 | +0.03(+0.05%) |
May 31, 2013 | 61.92 | 61.98 | 60.93 | 60.93 | 366,321 | -0.96(-1.56%) |
May 30, 2013 | 60.98 | 62.12 | 60.96 | 61.90 | 582,265 | +0.89(+1.46%) |
May 29, 2013 | 60.53 | 61.27 | 60.50 | 61.01 | 64,654 | +0.07(+0.12%) |
May 28, 2013 | 60.93 | 61.31 | 60.65 | 60.93 | 77,666 | +0.85(+1.41%) |
May 24, 2013 | 59.54 | 60.10 | 59.49 | 60.09 | 22,286 | +0.16(+0.27%) |
May 23, 2013 | 59.22 | 60.20 | 59.16 | 59.93 | 73,219 | -0.28(-0.46%) |
May 22, 2013 | 61.02 | 61.83 | 60.10 | 60.21 | 112,539 | -0.64(-1.05%) |
May 21, 2013 | 60.68 | 61.00 | 60.63 | 60.84 | 29,183 | +0.26(+0.43%) |
May 20, 2013 | 60.31 | 60.88 | 60.31 | 60.58 | 52,132 | +0.13(+0.22%) |
May 17, 2013 | 59.85 | 60.47 | 59.70 | 60.45 | 56,599 | +0.99(+1.66%) |
May 16, 2013 | 59.61 | 60.00 | 59.34 | 59.46 | 77,483 | -0.27(-0.45%) |
May 15, 2013 | 58.91 | 59.90 | 58.91 | 59.73 | 52,887 | +1.79(+3.09%) |
May 13, 2013 | 57.74 | 58.06 | 57.59 | 57.94 | 13,532 | +0.17(+0.29%) |
May 10, 2013 | 57.44 | 57.77 | 57.44 | 57.77 | 23,494 | +0.30(+0.52%) |
May 09, 2013 | 57.92 | 57.97 | 57.41 | 57.47 | 20,113 | -0.42(-0.72%) |
May 08, 2013 | 57.32 | 57.98 | 57.27 | 57.89 | 36,325 | +0.44(+0.77%) |
May 07, 2013 | 57.22 | 57.55 | 56.90 | 57.44 | 24,163 | +0.49(+0.85%) |
May 06, 2013 | 56.36 | 57.01 | 56.36 | 56.96 | 134,714 | +0.59(+1.04%) |
May 03, 2013 | 56.26 | 56.52 | 55.75 | 56.37 | 210,185 | +0.62(+1.11%) |
May 02, 2013 | 55.43 | 55.83 | 55.30 | 55.75 | 38,595 | +0.52(+0.94%) |
May 01, 2013 | 55.69 | 55.75 | 55.19 | 55.23 | 108,523 | -0.80(-1.43%) |
Apr 30, 2013 | 55.95 | 56.06 | 55.75 | 56.04 | 44,042 | +0.20(+0.36%) |
Apr 29, 2013 | 55.81 | 55.94 | 55.79 | 55.84 | 26,560 | +0.19(+0.35%) |
Apr 26, 2013 | 55.67 | 55.70 | 55.41 | 55.64 | 29,024 | -0.11(-0.20%) |
Apr 25, 2013 | 55.64 | 56.11 | 55.64 | 55.75 | 46,723 | +0.33(+0.60%) |
Apr 24, 2013 | 55.18 | 55.55 | 55.18 | 55.42 | 11,887 | +0.39(+0.71%) |
Apr 23, 2013 | 54.46 | 55.06 | 54.43 | 55.02 | 63,157 | +0.97(+1.80%) |
Apr 22, 2013 | 54.02 | 54.16 | 53.57 | 54.05 | 42,748 | +0.04(+0.08%) |
Apr 19, 2013 | 53.68 | 54.01 | 53.44 | 54.01 | 33,834 | +0.72(+1.35%) |
Apr 18, 2013 | 53.82 | 53.82 | 53.12 | 53.29 | 171,539 | -0.54(-1.01%) |
Apr 17, 2013 | 54.41 | 54.51 | 53.40 | 53.84 | 76,624 | -1.10(-2.01%) |
Apr 16, 2013 | 54.72 | 54.97 | 54.30 | 54.94 | 43,928 | +0.69(+1.26%) |
Apr 15, 2013 | 55.47 | 55.62 | 54.23 | 54.25 | 118,412 | -1.22(-2.20%) |
Apr 12, 2013 | 55.35 | 55.60 | 55.20 | 55.48 | 60,990 | -0.37(-0.66%) |
Apr 11, 2013 | 55.73 | 56.15 | 55.56 | 55.84 | 50,380 | +0.08(+0.14%) |
Apr 10, 2013 | 55.18 | 55.88 | 55.18 | 55.77 | 39,337 | +0.73(+1.32%) |
Apr 09, 2013 | 54.90 | 55.33 | 54.79 | 55.04 | 85,704 | +0.25(+0.46%) |
Apr 08, 2013 | 54.20 | 54.79 | 54.03 | 54.79 | 62,564 | +0.46(+0.85%) |
Apr 05, 2013 | 53.65 | 54.36 | 53.52 | 54.33 | 44,413 | -0.14(-0.26%) |
Apr 04, 2013 | 54.03 | 54.48 | 53.98 | 54.47 | 135,752 | +0.46(+0.85%) |
Apr 03, 2013 | 55.19 | 55.19 | 53.79 | 54.01 | 1,231,230 | -1.10(-2.00%) |
Apr 02, 2013 | 54.94 | 55.24 | 54.94 | 55.12 | 39,876 | +0.17(+0.30%) |