Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.62 | 56.85 | 56.09 | 56.16 | 13,529,087 | -0.50(-0.88%) |
Jun 27, 2013 | 56.86 | 57.17 | 56.58 | 56.65 | 20,197,394 | +0.20(+0.35%) |
Jun 26, 2013 | 56.33 | 56.59 | 56.18 | 56.46 | 10,048,446 | +0.52(+0.93%) |
Jun 25, 2013 | 56.24 | 56.34 | 55.65 | 55.94 | 10,846,695 | +0.08(+0.14%) |
Jun 24, 2013 | 56.13 | 56.48 | 55.54 | 55.86 | 17,224,526 | -0.62(-1.10%) |
Jun 21, 2013 | 55.62 | 56.55 | 55.21 | 56.48 | 27,499,342 | +1.59(+2.90%) |
Jun 20, 2013 | 56.32 | 56.41 | 54.78 | 54.89 | 21,329,140 | -1.72(-3.04%) |
Jun 19, 2013 | 57.66 | 57.97 | 56.59 | 56.61 | 10,178,772 | -1.04(-1.81%) |
Jun 18, 2013 | 57.59 | 57.79 | 57.40 | 57.65 | 8,297,169 | +0.06(+0.10%) |
Jun 17, 2013 | 57.08 | 57.97 | 57.08 | 57.59 | 10,094,814 | +0.68(+1.19%) |
Jun 14, 2013 | 57.25 | 57.47 | 56.65 | 56.92 | 9,358,074 | -0.29(-0.51%) |
Jun 13, 2013 | 56.56 | 57.40 | 56.27 | 57.21 | 9,499,367 | +0.61(+1.07%) |
Jun 12, 2013 | 57.36 | 57.54 | 56.51 | 56.60 | 10,740,421 | -0.38(-0.67%) |
Jun 11, 2013 | 56.66 | 57.44 | 56.49 | 56.98 | 9,296,742 | +0.04(+0.06%) |
Jun 10, 2013 | 56.67 | 57.05 | 56.35 | 56.95 | 12,294,118 | +0.23(+0.41%) |
Jun 07, 2013 | 56.49 | 57.10 | 56.36 | 56.71 | 10,747,827 | +0.68(+1.21%) |
Jun 06, 2013 | 55.84 | 56.14 | 55.31 | 56.03 | 15,217,907 | +0.12(+0.21%) |
Jun 05, 2013 | 56.22 | 56.32 | 55.89 | 55.92 | 12,100,969 | -0.52(-0.92%) |
Jun 04, 2013 | 56.68 | 57.24 | 55.98 | 56.43 | 15,600,634 | -0.21(-0.37%) |
Jun 03, 2013 | 56.07 | 56.68 | 55.52 | 56.65 | 16,071,126 | +0.66(+1.17%) |
May 31, 2013 | 57.47 | 57.48 | 55.98 | 55.99 | 22,571,114 | -1.70(-2.95%) |
May 30, 2013 | 57.55 | 58.27 | 57.55 | 57.69 | 20,237,300 | +0.14(+0.24%) |
May 29, 2013 | 58.47 | 58.54 | 57.53 | 57.55 | 13,699,306 | -1.43(-2.42%) |
May 28, 2013 | 59.85 | 59.91 | 58.91 | 58.98 | 19,705,540 | -0.74(-1.25%) |
May 24, 2013 | 59.72 | 60.07 | 59.40 | 59.72 | 35,072,036 | +2.32(+4.04%) |
May 23, 2013 | 57.09 | 57.70 | 57.06 | 57.40 | 9,748,470 | -0.09(-0.15%) |
May 22, 2013 | 57.51 | 58.12 | 57.35 | 57.49 | 12,165,106 | +0.01(+0.03%) |
May 21, 2013 | 57.75 | 57.78 | 57.05 | 57.48 | 10,114,542 | -0.21(-0.37%) |
May 20, 2013 | 58.34 | 58.34 | 57.46 | 57.69 | 10,018,034 | -0.68(-1.16%) |
May 17, 2013 | 58.29 | 58.48 | 57.85 | 58.37 | 11,721,929 | -0.13(-0.22%) |
May 16, 2013 | 58.71 | 58.89 | 58.27 | 58.50 | 11,057,674 | -0.35(-0.59%) |
May 15, 2013 | 57.97 | 59.08 | 57.97 | 58.85 | 15,292,075 | +1.52(+2.66%) |
May 13, 2013 | 57.27 | 57.60 | 57.20 | 57.32 | 7,430,909 | -0.12(-0.22%) |
May 10, 2013 | 57.19 | 57.47 | 57.06 | 57.45 | 8,449,997 | +0.40(+0.70%) |
May 09, 2013 | 57.31 | 57.54 | 56.91 | 57.05 | 9,856,663 | -0.17(-0.29%) |
May 08, 2013 | 56.82 | 57.27 | 56.33 | 57.21 | 16,543,895 | +0.36(+0.64%) |
May 07, 2013 | 56.88 | 57.04 | 56.36 | 56.85 | 13,125,937 | +0.14(+0.24%) |
May 06, 2013 | 56.92 | 57.19 | 56.54 | 56.71 | 9,876,739 | -0.32(-0.56%) |
May 03, 2013 | 56.97 | 57.21 | 56.72 | 57.03 | 10,810,196 | +0.31(+0.55%) |
May 02, 2013 | 56.45 | 57.10 | 56.27 | 56.72 | 9,991,912 | +0.56(+1.00%) |
May 01, 2013 | 56.04 | 56.73 | 55.96 | 56.16 | 11,500,676 | +0.16(+0.29%) |
Apr 30, 2013 | 56.79 | 56.81 | 55.87 | 56.00 | 13,237,660 | -0.66(-1.17%) |
Apr 29, 2013 | 56.57 | 56.88 | 56.33 | 56.66 | 9,100,032 | +0.42(+0.75%) |
Apr 26, 2013 | 55.96 | 56.33 | 55.86 | 56.24 | 12,022,387 | +0.38(+0.68%) |
Apr 25, 2013 | 56.65 | 56.65 | 55.69 | 55.86 | 20,157,396 | -0.39(-0.70%) |
Apr 24, 2013 | 57.98 | 58.07 | 56.11 | 56.25 | 35,244,456 | -3.51(-5.88%) |
Apr 23, 2013 | 58.98 | 59.77 | 58.30 | 59.77 | 17,518,208 | +0.83(+1.40%) |
Apr 22, 2013 | 58.88 | 59.08 | 58.74 | 58.94 | 10,400,029 | -0.02(-0.04%) |
Apr 19, 2013 | 58.20 | 59.16 | 58.07 | 58.96 | 18,157,292 | +1.13(+1.95%) |
Apr 18, 2013 | 57.27 | 58.06 | 57.25 | 57.83 | 15,047,956 | +0.59(+1.02%) |
Apr 17, 2013 | 57.91 | 58.03 | 57.09 | 57.25 | 15,142,637 | -0.75(-1.30%) |
Apr 16, 2013 | 57.80 | 58.08 | 57.47 | 58.00 | 12,935,342 | +0.33(+0.57%) |
Apr 15, 2013 | 57.78 | 58.54 | 57.64 | 57.67 | 15,021,948 | -0.31(-0.54%) |
Apr 12, 2013 | 57.57 | 58.41 | 57.54 | 57.99 | 12,959,584 | +0.30(+0.51%) |
Apr 11, 2013 | 57.47 | 58.02 | 57.44 | 57.69 | 16,341,020 | +0.31(+0.54%) |
Apr 10, 2013 | 56.83 | 57.56 | 56.79 | 57.38 | 10,976,328 | +0.71(+1.25%) |
Apr 09, 2013 | 57.07 | 57.12 | 56.53 | 56.67 | 9,336,561 | -0.38(-0.67%) |
Apr 08, 2013 | 56.54 | 57.12 | 56.39 | 57.05 | 8,679,041 | +0.41(+0.72%) |
Apr 05, 2013 | 56.39 | 56.77 | 56.36 | 56.65 | 9,067,157 | -0.22(-0.39%) |
Apr 04, 2013 | 56.71 | 57.19 | 56.66 | 56.87 | 12,112,501 | +0.30(+0.54%) |
Apr 03, 2013 | 57.12 | 57.26 | 56.36 | 56.57 | 11,638,740 | -0.61(-1.06%) |
Apr 02, 2013 | 56.36 | 57.31 | 56.23 | 57.17 | 18,470,370 | +0.91(+1.62%) |