Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 58.89 | 59.28 | 58.41 | 58.41 | 618,925 | -0.58(-0.98%) |
Jun 27, 2013 | 59.44 | 59.47 | 58.94 | 58.98 | 457,350 | +0.11(+0.18%) |
Jun 26, 2013 | 59.15 | 59.35 | 58.51 | 58.87 | 317,990 | +0.18(+0.30%) |
Jun 25, 2013 | 58.86 | 58.89 | 58.04 | 58.69 | 342,232 | +0.73(+1.26%) |
Jun 24, 2013 | 58.40 | 58.56 | 56.48 | 57.96 | 689,751 | -1.29(-2.18%) |
Jun 21, 2013 | 59.69 | 59.80 | 59.01 | 59.25 | 683,767 | +0.10(+0.17%) |
Jun 20, 2013 | 60.41 | 60.48 | 59.02 | 59.15 | 469,382 | -1.91(-3.13%) |
Jun 19, 2013 | 61.92 | 61.94 | 61.06 | 61.06 | 478,654 | -0.78(-1.26%) |
Jun 18, 2013 | 61.79 | 62.03 | 61.66 | 61.85 | 291,293 | +0.34(+0.55%) |
Jun 17, 2013 | 61.18 | 61.70 | 60.87 | 61.51 | 578,467 | +0.80(+1.33%) |
Jun 14, 2013 | 60.68 | 61.29 | 60.63 | 60.70 | 237,454 | -0.47(-0.77%) |
Jun 13, 2013 | 60.50 | 61.24 | 60.04 | 61.17 | 365,374 | +0.67(+1.10%) |
Jun 12, 2013 | 61.54 | 61.62 | 60.40 | 60.51 | 334,405 | -0.55(-0.90%) |
Jun 11, 2013 | 61.33 | 61.88 | 60.97 | 61.06 | 451,665 | -0.63(-1.02%) |
Jun 10, 2013 | 61.79 | 61.81 | 61.34 | 61.68 | 257,909 | +0.05(+0.08%) |
Jun 07, 2013 | 61.10 | 61.85 | 60.99 | 61.64 | 399,284 | +0.80(+1.31%) |
Jun 06, 2013 | 60.68 | 60.91 | 60.26 | 60.84 | 446,272 | +0.20(+0.33%) |
Jun 05, 2013 | 61.79 | 62.10 | 60.58 | 60.64 | 494,646 | -1.42(-2.28%) |
Jun 04, 2013 | 62.11 | 62.43 | 61.57 | 62.05 | 533,229 | -0.05(-0.09%) |
Jun 03, 2013 | 62.34 | 62.57 | 61.87 | 62.11 | 1,037,313 | +0.00(+0.00%) |
May 31, 2013 | 62.66 | 62.93 | 62.10 | 62.11 | 448,907 | -0.88(-1.40%) |
May 30, 2013 | 63.28 | 63.39 | 62.73 | 62.99 | 303,504 | -0.14(-0.22%) |
May 29, 2013 | 63.32 | 63.42 | 62.74 | 63.13 | 263,336 | -0.59(-0.92%) |
May 28, 2013 | 64.00 | 64.01 | 63.45 | 63.72 | 466,417 | +0.30(+0.48%) |
May 24, 2013 | 62.94 | 63.62 | 62.64 | 63.42 | 385,361 | +0.19(+0.31%) |
May 23, 2013 | 62.39 | 63.58 | 62.19 | 63.22 | 338,329 | +0.22(+0.36%) |
May 22, 2013 | 63.63 | 63.94 | 62.76 | 63.00 | 512,728 | -0.68(-1.07%) |
May 21, 2013 | 63.45 | 64.05 | 63.31 | 63.68 | 242,360 | +0.15(+0.23%) |
May 20, 2013 | 63.79 | 63.97 | 63.47 | 63.53 | 258,637 | -0.22(-0.35%) |
May 17, 2013 | 62.87 | 63.80 | 62.87 | 63.76 | 259,829 | +0.95(+1.51%) |
May 16, 2013 | 63.17 | 63.31 | 62.75 | 62.80 | 270,964 | -0.53(-0.83%) |
May 15, 2013 | 62.73 | 63.42 | 62.48 | 63.33 | 602,164 | +1.39(+2.25%) |
May 13, 2013 | 62.09 | 62.16 | 61.73 | 61.94 | 276,268 | -0.08(-0.12%) |
May 10, 2013 | 61.65 | 62.05 | 61.50 | 62.02 | 340,974 | +0.41(+0.67%) |
May 09, 2013 | 61.51 | 61.71 | 61.40 | 61.61 | 355,792 | -0.06(-0.10%) |
May 08, 2013 | 61.46 | 61.68 | 60.78 | 61.67 | 445,902 | +0.20(+0.33%) |
May 07, 2013 | 59.94 | 61.63 | 57.92 | 61.47 | 356,854 | +0.98(+1.62%) |
May 06, 2013 | 60.15 | 60.58 | 59.99 | 60.48 | 322,684 | +0.19(+0.32%) |
May 03, 2013 | 59.83 | 60.33 | 59.42 | 60.29 | 261,628 | +0.87(+1.47%) |
May 02, 2013 | 59.21 | 59.49 | 58.82 | 59.42 | 270,490 | +0.46(+0.79%) |
May 01, 2013 | 59.56 | 59.56 | 58.94 | 58.95 | 311,413 | -0.76(-1.27%) |
Apr 30, 2013 | 59.14 | 59.77 | 58.74 | 59.71 | 554,080 | +0.54(+0.92%) |
Apr 29, 2013 | 58.88 | 59.39 | 58.70 | 59.17 | 279,092 | +0.46(+0.79%) |
Apr 26, 2013 | 59.47 | 59.46 | 58.64 | 58.70 | 281,429 | -0.75(-1.26%) |
Apr 25, 2013 | 59.73 | 59.81 | 59.22 | 59.46 | 297,096 | +0.02(+0.04%) |
Apr 24, 2013 | 59.76 | 59.80 | 59.32 | 59.43 | 355,208 | -0.20(-0.34%) |
Apr 23, 2013 | 59.08 | 59.72 | 58.96 | 59.63 | 413,226 | +0.77(+1.30%) |
Apr 22, 2013 | 58.16 | 59.04 | 57.33 | 58.87 | 379,411 | +0.80(+1.39%) |
Apr 19, 2013 | 57.44 | 58.16 | 57.20 | 58.06 | 514,036 | +0.94(+1.64%) |
Apr 18, 2013 | 57.68 | 57.85 | 56.91 | 57.13 | 202,085 | -0.46(-0.81%) |
Apr 17, 2013 | 57.75 | 57.76 | 57.04 | 57.59 | 299,408 | -0.54(-0.93%) |
Apr 16, 2013 | 57.24 | 58.16 | 57.14 | 58.13 | 369,940 | +1.26(+2.22%) |
Apr 15, 2013 | 58.07 | 58.07 | 56.86 | 56.87 | 437,827 | -1.52(-2.60%) |
Apr 12, 2013 | 58.59 | 59.01 | 58.02 | 58.39 | 328,737 | -0.45(-0.76%) |
Apr 11, 2013 | 58.24 | 59.02 | 57.99 | 58.84 | 351,751 | +0.60(+1.02%) |
Apr 10, 2013 | 57.35 | 58.30 | 57.12 | 58.24 | 433,137 | +1.08(+1.89%) |
Apr 09, 2013 | 57.30 | 57.40 | 56.66 | 57.16 | 379,040 | -0.05(-0.08%) |
Apr 08, 2013 | 57.02 | 57.22 | 56.54 | 57.20 | 326,924 | +0.14(+0.24%) |
Apr 05, 2013 | 57.08 | 57.30 | 56.79 | 57.07 | 401,578 | -0.65(-1.13%) |
Apr 04, 2013 | 57.51 | 57.84 | 57.22 | 57.71 | 440,998 | +0.35(+0.61%) |
Apr 03, 2013 | 58.16 | 58.41 | 57.17 | 57.37 | 387,497 | -0.88(-1.51%) |
Apr 02, 2013 | 58.41 | 58.73 | 58.02 | 58.25 | 334,271 | -0.14(-0.24%) |