Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.37 | 61.97 | 60.28 | 61.64 | 6,951,400 | +0.91(+1.50%) |
Jun 27, 2013 | 58.57 | 61.19 | 58.46 | 60.73 | 7,314,800 | -0.35(-0.57%) |
Jun 26, 2013 | 61.08 | 61.51 | 60.83 | 61.08 | 3,158,600 | +0.67(+1.11%) |
Jun 25, 2013 | 61.06 | 61.50 | 60.15 | 60.41 | 3,804,900 | -0.33(-0.54%) |
Jun 24, 2013 | 61.56 | 61.95 | 60.67 | 60.74 | 3,886,400 | -0.99(-1.60%) |
Jun 21, 2013 | 60.43 | 62.11 | 60.33 | 61.73 | 9,541,000 | +1.66(+2.76%) |
Jun 20, 2013 | 61.63 | 61.63 | 59.97 | 60.07 | 4,730,700 | -2.01(-3.24%) |
Jun 19, 2013 | 63.50 | 63.68 | 62.07 | 62.08 | 3,182,700 | -1.50(-2.36%) |
Jun 18, 2013 | 61.73 | 63.77 | 61.66 | 63.58 | 3,671,600 | +1.71(+2.76%) |
Jun 17, 2013 | 62.52 | 62.73 | 61.32 | 61.87 | 3,144,600 | -0.13(-0.21%) |
Jun 14, 2013 | 60.95 | 62.31 | 60.91 | 62.00 | 3,357,300 | +0.84(+1.37%) |
Jun 13, 2013 | 59.94 | 61.34 | 59.56 | 61.16 | 3,866,300 | +1.00(+1.66%) |
Jun 12, 2013 | 61.78 | 61.84 | 59.92 | 60.16 | 3,315,800 | -1.23(-2.00%) |
Jun 11, 2013 | 61.62 | 62.22 | 61.20 | 61.39 | 2,302,600 | -0.70(-1.13%) |
Jun 10, 2013 | 62.21 | 62.24 | 61.70 | 62.09 | 2,521,400 | -0.11(-0.18%) |
Jun 07, 2013 | 62.32 | 62.34 | 61.43 | 62.20 | 2,479,000 | +0.39(+0.63%) |
Jun 06, 2013 | 60.76 | 61.81 | 60.50 | 61.81 | 4,686,200 | +0.92(+1.51%) |
Jun 05, 2013 | 61.49 | 61.64 | 60.86 | 60.89 | 3,828,300 | -0.68(-1.10%) |
Jun 04, 2013 | 61.61 | 62.23 | 61.17 | 61.57 | 3,913,800 | -0.09(-0.15%) |
Jun 03, 2013 | 61.29 | 61.69 | 60.53 | 61.66 | 3,894,600 | +0.47(+0.77%) |
May 31, 2013 | 62.73 | 63.18 | 61.00 | 61.19 | 6,260,100 | -1.91(-3.03%) |
May 30, 2013 | 63.59 | 63.98 | 63.10 | 63.10 | 2,055,800 | -0.32(-0.50%) |
May 29, 2013 | 63.39 | 63.85 | 62.78 | 63.42 | 2,444,200 | -0.38(-0.60%) |
May 28, 2013 | 64.43 | 64.62 | 63.53 | 63.80 | 3,058,600 | +0.06(+0.09%) |
May 27, 2013 | 63.18 | 63.80 | 62.95 | 63.74 | 0 | +0.00(+0.00%) |
May 24, 2013 | 63.18 | 63.80 | 62.95 | 63.74 | 2,637,400 | -0.18(-0.28%) |
May 23, 2013 | 63.78 | 64.23 | 63.27 | 63.92 | 2,783,300 | -0.05(-0.08%) |
May 22, 2013 | 64.93 | 65.20 | 63.55 | 63.97 | 3,564,600 | -1.03(-1.58%) |
May 21, 2013 | 64.73 | 65.27 | 64.32 | 65.00 | 3,392,700 | +0.56(+0.87%) |
May 20, 2013 | 65.25 | 65.25 | 63.94 | 64.44 | 3,856,500 | -0.77(-1.18%) |
May 17, 2013 | 65.17 | 65.43 | 64.88 | 65.21 | 4,610,600 | +0.49(+0.76%) |
May 16, 2013 | 65.00 | 65.81 | 64.65 | 64.72 | 3,604,100 | -0.45(-0.69%) |
May 15, 2013 | 64.48 | 65.21 | 64.33 | 65.17 | 3,986,300 | +0.76(+1.18%) |
May 14, 2013 | 63.96 | 64.94 | 63.96 | 64.41 | 3,471,100 | +0.42(+0.66%) |
May 13, 2013 | 63.61 | 64.36 | 63.50 | 63.99 | 2,934,100 | +0.19(+0.30%) |
May 10, 2013 | 63.14 | 64.16 | 62.96 | 63.80 | 3,370,100 | +0.82(+1.30%) |
May 09, 2013 | 61.79 | 63.07 | 61.78 | 62.98 | 4,177,700 | +1.08(+1.74%) |
May 08, 2013 | 61.83 | 63.00 | 61.52 | 61.90 | 5,034,700 | -0.05(-0.08%) |
May 07, 2013 | 60.99 | 62.07 | 59.74 | 61.95 | 9,256,400 | +3.99(+6.88%) |
May 06, 2013 | 57.92 | 58.14 | 57.73 | 57.96 | 4,829,700 | +0.07(+0.12%) |
May 03, 2013 | 58.06 | 58.45 | 57.79 | 57.89 | 3,478,500 | +0.12(+0.21%) |
May 02, 2013 | 56.74 | 57.83 | 56.50 | 57.77 | 3,495,900 | +1.12(+1.98%) |
May 01, 2013 | 56.54 | 56.93 | 56.18 | 56.65 | 2,034,500 | +0.09(+0.16%) |
Apr 30, 2013 | 57.03 | 57.07 | 56.24 | 56.56 | 2,608,800 | -0.59(-1.03%) |
Apr 29, 2013 | 56.35 | 57.39 | 56.22 | 57.15 | 2,938,400 | +0.82(+1.46%) |
Apr 26, 2013 | 56.35 | 56.43 | 55.98 | 56.33 | 3,744,300 | +0.08(+0.14%) |
Apr 25, 2013 | 56.36 | 56.77 | 56.19 | 56.25 | 3,522,100 | -0.05(-0.09%) |
Apr 24, 2013 | 56.29 | 56.58 | 56.02 | 56.30 | 3,552,100 | +0.24(+0.43%) |
Apr 23, 2013 | 56.16 | 56.28 | 55.57 | 56.06 | 3,329,100 | +0.10(+0.18%) |
Apr 22, 2013 | 55.11 | 56.15 | 55.07 | 55.96 | 3,885,300 | +0.78(+1.41%) |
Apr 19, 2013 | 53.84 | 55.38 | 53.50 | 55.18 | 6,879,600 | +1.23(+2.28%) |
Apr 18, 2013 | 54.16 | 54.29 | 53.74 | 53.95 | 4,491,500 | -0.21(-0.39%) |
Apr 17, 2013 | 55.38 | 55.54 | 54.15 | 54.16 | 6,174,900 | -1.46(-2.62%) |
Apr 16, 2013 | 55.29 | 55.70 | 54.99 | 55.62 | 3,307,400 | +0.57(+1.04%) |
Apr 15, 2013 | 54.79 | 55.75 | 54.79 | 55.05 | 4,709,400 | -1.00(-1.78%) |
Apr 12, 2013 | 55.77 | 56.24 | 55.55 | 56.05 | 3,456,000 | +0.38(+0.68%) |
Apr 11, 2013 | 55.97 | 56.23 | 55.55 | 55.67 | 5,345,000 | -0.31(-0.55%) |
Apr 10, 2013 | 55.40 | 56.31 | 55.40 | 55.98 | 4,101,600 | +0.56(+1.01%) |
Apr 09, 2013 | 55.93 | 56.18 | 55.20 | 55.42 | 3,916,300 | -0.29(-0.52%) |
Apr 08, 2013 | 55.26 | 56.06 | 55.06 | 55.71 | 4,121,400 | +0.31(+0.56%) |
Apr 05, 2013 | 55.21 | 55.47 | 54.89 | 55.40 | 4,754,200 | -0.22(-0.40%) |
Apr 04, 2013 | 56.04 | 56.23 | 55.52 | 55.62 | 5,018,800 | -0.47(-0.84%) |
Apr 03, 2013 | 56.43 | 56.56 | 55.43 | 56.09 | 6,488,100 | -0.38(-0.67%) |
Apr 02, 2013 | 56.80 | 57.78 | 56.27 | 56.47 | 5,291,500 | -0.27(-0.48%) |