Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 63.43 | 63.52 | 62.72 | 62.89 | 1,361,549 | +0.38(+0.61%) |
Jun 26, 2013 | 62.74 | 62.98 | 62.34 | 62.51 | 826,533 | +0.30(+0.48%) |
Jun 25, 2013 | 61.84 | 62.38 | 61.75 | 62.21 | 1,023,128 | +1.15(+1.88%) |
Jun 24, 2013 | 61.24 | 61.75 | 60.02 | 61.06 | 2,046,205 | -0.77(-1.25%) |
Jun 21, 2013 | 63.07 | 63.25 | 61.47 | 61.84 | 2,134,682 | -0.94(-1.50%) |
Jun 20, 2013 | 64.08 | 64.08 | 62.60 | 62.78 | 1,271,716 | -1.81(-2.80%) |
Jun 19, 2013 | 65.90 | 65.94 | 64.59 | 64.59 | 1,355,449 | -1.30(-1.98%) |
Jun 18, 2013 | 65.26 | 66.21 | 64.93 | 65.89 | 1,156,986 | +0.76(+1.17%) |
Jun 17, 2013 | 65.14 | 65.55 | 64.73 | 65.12 | 941,475 | +0.50(+0.78%) |
Jun 14, 2013 | 64.56 | 65.12 | 64.35 | 64.62 | 615,848 | -0.02(-0.04%) |
Jun 13, 2013 | 63.94 | 64.83 | 63.49 | 64.64 | 1,255,913 | +0.63(+0.98%) |
Jun 12, 2013 | 65.35 | 65.39 | 63.89 | 64.02 | 845,280 | -0.70(-1.08%) |
Jun 11, 2013 | 64.19 | 65.40 | 63.81 | 64.72 | 1,196,540 | -0.22(-0.34%) |
Jun 10, 2013 | 64.96 | 65.10 | 64.35 | 64.94 | 838,895 | +0.10(+0.15%) |
Jun 07, 2013 | 64.17 | 64.99 | 64.16 | 64.84 | 771,609 | +1.03(+1.61%) |
Jun 06, 2013 | 63.02 | 63.95 | 62.67 | 63.81 | 1,066,789 | +0.95(+1.51%) |
Jun 05, 2013 | 63.88 | 63.93 | 62.66 | 62.86 | 1,381,812 | -1.12(-1.75%) |
Jun 04, 2013 | 64.56 | 64.93 | 63.63 | 63.98 | 1,217,322 | -0.58(-0.89%) |
Jun 03, 2013 | 64.40 | 64.61 | 63.51 | 64.56 | 1,715,885 | +0.11(+0.16%) |
May 31, 2013 | 65.11 | 65.50 | 64.40 | 64.46 | 1,642,819 | -0.83(-1.27%) |
May 30, 2013 | 65.33 | 65.92 | 64.88 | 65.29 | 1,183,125 | -0.50(-0.75%) |
May 29, 2013 | 64.61 | 66.15 | 64.21 | 65.78 | 1,983,972 | +0.80(+1.23%) |
May 28, 2013 | 64.64 | 65.15 | 64.41 | 64.99 | 1,977,643 | +0.92(+1.44%) |
May 24, 2013 | 64.43 | 64.51 | 63.80 | 64.07 | 954,143 | -0.75(-1.15%) |
May 23, 2013 | 65.43 | 65.55 | 64.18 | 64.81 | 2,104,725 | -1.28(-1.93%) |
May 22, 2013 | 66.78 | 67.74 | 65.90 | 66.09 | 1,886,015 | -0.50(-0.75%) |
May 21, 2013 | 66.23 | 66.96 | 65.99 | 66.59 | 1,652,802 | +0.41(+0.63%) |
May 20, 2013 | 65.80 | 66.76 | 65.72 | 66.17 | 761,703 | +0.32(+0.48%) |
May 17, 2013 | 65.60 | 66.57 | 65.60 | 65.86 | 1,578,452 | +0.38(+0.58%) |
May 16, 2013 | 65.57 | 66.15 | 65.37 | 65.47 | 1,648,903 | -0.39(-0.59%) |
May 15, 2013 | 65.41 | 66.02 | 65.17 | 65.86 | 867,637 | +1.16(+1.80%) |
May 13, 2013 | 64.81 | 64.99 | 64.41 | 64.70 | 817,917 | -0.17(-0.26%) |
May 10, 2013 | 64.68 | 64.94 | 64.29 | 64.87 | 1,013,627 | +0.39(+0.61%) |
May 09, 2013 | 64.99 | 65.24 | 64.33 | 64.48 | 1,327,831 | -0.44(-0.68%) |
May 08, 2013 | 64.02 | 65.01 | 63.87 | 64.92 | 2,446,244 | +0.90(+1.41%) |
May 07, 2013 | 62.81 | 64.35 | 62.79 | 64.02 | 1,712,387 | +1.36(+2.17%) |
May 06, 2013 | 62.37 | 62.78 | 61.97 | 62.66 | 1,388,732 | +0.29(+0.47%) |
May 03, 2013 | 61.93 | 62.72 | 61.18 | 62.37 | 1,062,155 | +1.19(+1.94%) |
May 02, 2013 | 60.79 | 61.23 | 60.65 | 61.18 | 1,095,437 | +0.68(+1.12%) |
May 01, 2013 | 60.71 | 61.41 | 60.40 | 60.50 | 1,754,379 | -0.37(-0.60%) |
Apr 30, 2013 | 60.40 | 60.88 | 60.11 | 60.87 | 1,641,157 | +0.27(+0.44%) |
Apr 29, 2013 | 60.65 | 60.83 | 60.28 | 60.60 | 1,200,919 | +0.07(+0.11%) |
Apr 26, 2013 | 61.75 | 61.81 | 60.24 | 60.53 | 2,458,245 | -1.24(-2.01%) |
Apr 25, 2013 | 62.41 | 62.75 | 61.03 | 61.78 | 4,861,260 | -1.75(-2.75%) |
Apr 24, 2013 | 62.83 | 63.99 | 62.81 | 63.53 | 2,453,758 | +0.88(+1.40%) |
Apr 23, 2013 | 62.67 | 63.11 | 62.00 | 62.65 | 2,165,742 | +0.32(+0.51%) |
Apr 22, 2013 | 62.24 | 62.52 | 61.71 | 62.33 | 1,453,946 | +0.17(+0.27%) |
Apr 19, 2013 | 61.93 | 62.28 | 61.75 | 62.16 | 2,164,788 | +0.40(+0.65%) |
Apr 18, 2013 | 62.18 | 62.63 | 61.54 | 61.76 | 1,507,945 | -0.41(-0.67%) |
Apr 17, 2013 | 62.24 | 62.35 | 61.52 | 62.18 | 1,195,512 | -0.55(-0.87%) |
Apr 16, 2013 | 62.81 | 62.87 | 62.10 | 62.72 | 1,687,249 | +0.68(+1.09%) |
Apr 15, 2013 | 64.04 | 64.10 | 62.05 | 62.05 | 1,748,618 | -2.42(-3.76%) |
Apr 12, 2013 | 64.64 | 64.98 | 64.10 | 64.47 | 865,671 | -0.41(-0.64%) |
Apr 11, 2013 | 64.42 | 65.20 | 64.24 | 64.89 | 1,385,122 | +0.46(+0.72%) |
Apr 10, 2013 | 63.46 | 64.50 | 63.43 | 64.42 | 1,916,321 | +1.12(+1.77%) |
Apr 09, 2013 | 63.53 | 63.98 | 62.95 | 63.30 | 2,259,277 | -0.08(-0.13%) |
Apr 08, 2013 | 63.15 | 63.41 | 62.44 | 63.38 | 2,236,915 | +0.28(+0.44%) |
Apr 05, 2013 | 62.96 | 63.28 | 62.02 | 63.11 | 2,282,940 | -0.68(-1.06%) |
Apr 04, 2013 | 64.36 | 64.69 | 63.52 | 63.78 | 2,278,477 | -0.58(-0.90%) |
Apr 03, 2013 | 64.64 | 64.97 | 64.00 | 64.36 | 1,881,716 | -0.39(-0.60%) |
Apr 02, 2013 | 65.35 | 65.76 | 64.55 | 64.75 | 1,305,286 | -0.20(-0.31%) |