Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.42 | 57.56 | 57.30 | 57.45 | 334,826 | +0.08(+0.13%) |
Jun 26, 2013 | 57.24 | 57.44 | 57.10 | 57.37 | 0 | +0.38(+0.67%) |
Jun 25, 2013 | 57.20 | 57.20 | 56.90 | 56.99 | 0 | +0.09(+0.16%) |
Jun 24, 2013 | 56.74 | 57.00 | 56.63 | 56.90 | 0 | -0.34(-0.59%) |
Jun 21, 2013 | 57.57 | 57.74 | 57.21 | 57.24 | 1,267,853 | -0.47(-0.82%) |
Jun 20, 2013 | 57.79 | 58.00 | 57.54 | 57.71 | 0 | -0.40(-0.69%) |
Jun 19, 2013 | 58.96 | 59.03 | 58.06 | 58.11 | 0 | -0.87(-1.47%) |
Jun 18, 2013 | 58.87 | 59.02 | 58.84 | 58.98 | 0 | -0.08(-0.14%) |
Jun 17, 2013 | 59.20 | 59.23 | 59.05 | 59.06 | 0 | -0.03(-0.05%) |
Jun 14, 2013 | 59.20 | 59.36 | 59.07 | 59.09 | 0 | +0.03(+0.05%) |
Jun 13, 2013 | 58.82 | 59.12 | 58.81 | 59.06 | 417,398 | +0.42(+0.72%) |
Jun 12, 2013 | 58.84 | 58.89 | 58.64 | 58.64 | 422,517 | -0.10(-0.18%) |
Jun 11, 2013 | 58.63 | 58.81 | 58.49 | 58.74 | 842,119 | -0.17(-0.29%) |
Jun 10, 2013 | 59.05 | 59.09 | 58.89 | 58.91 | 0 | -0.28(-0.47%) |
Jun 07, 2013 | 59.31 | 59.40 | 59.11 | 59.19 | 0 | -0.21(-0.36%) |
Jun 06, 2013 | 59.30 | 59.46 | 59.02 | 59.41 | 0 | +0.26(+0.43%) |
Jun 05, 2013 | 59.23 | 59.31 | 59.11 | 59.15 | 0 | -0.17(-0.29%) |
Jun 04, 2013 | 59.33 | 59.42 | 59.23 | 59.32 | 0 | -0.04(-0.07%) |
Jun 03, 2013 | 59.27 | 59.62 | 59.20 | 59.36 | 420,093 | -0.02(-0.04%) |
May 31, 2013 | 59.86 | 59.90 | 59.29 | 59.38 | 1,238,977 | -0.57(-0.96%) |
May 30, 2013 | 59.98 | 60.05 | 59.90 | 59.96 | 0 | -0.02(-0.03%) |
May 29, 2013 | 60.02 | 60.05 | 59.86 | 59.98 | 485,855 | -0.05(-0.08%) |
May 28, 2013 | 60.46 | 60.48 | 60.00 | 60.03 | 536,786 | -0.43(-0.71%) |
May 24, 2013 | 60.59 | 60.63 | 60.46 | 60.46 | 0 | -0.06(-0.10%) |
May 23, 2013 | 60.65 | 60.65 | 60.40 | 60.52 | 0 | +0.03(+0.06%) |
May 22, 2013 | 60.95 | 61.04 | 60.44 | 60.48 | 0 | -0.37(-0.60%) |
May 21, 2013 | 60.74 | 60.91 | 60.67 | 60.85 | 0 | +0.10(+0.17%) |
May 20, 2013 | 60.90 | 60.90 | 60.74 | 60.75 | 0 | -0.06(-0.10%) |
May 17, 2013 | 60.93 | 60.94 | 60.75 | 60.81 | 0 | -0.15(-0.25%) |
May 16, 2013 | 60.88 | 61.05 | 60.78 | 60.96 | 1,036,321 | +0.26(+0.42%) |
May 15, 2013 | 60.73 | 60.76 | 60.60 | 60.71 | 0 | -0.13(-0.22%) |
May 13, 2013 | 60.77 | 60.87 | 60.77 | 60.84 | 0 | -0.07(-0.11%) |
May 10, 2013 | 61.06 | 61.06 | 60.75 | 60.91 | 0 | -0.24(-0.38%) |
May 09, 2013 | 61.20 | 61.26 | 61.10 | 61.14 | 0 | -0.06(-0.09%) |
May 08, 2013 | 61.20 | 61.22 | 61.14 | 61.20 | 0 | +0.05(+0.08%) |
May 07, 2013 | 61.21 | 61.23 | 61.15 | 61.15 | 0 | -0.03(-0.06%) |
May 06, 2013 | 61.30 | 61.30 | 61.16 | 61.18 | 0 | -0.17(-0.27%) |
May 03, 2013 | 61.45 | 61.45 | 61.30 | 61.35 | 0 | -0.18(-0.29%) |
May 02, 2013 | 61.56 | 61.59 | 61.51 | 61.53 | 0 | -0.01(-0.01%) |
May 01, 2013 | 61.54 | 61.59 | 61.46 | 61.54 | 0 | +0.13(+0.21%) |
Apr 30, 2013 | 61.52 | 61.52 | 61.36 | 61.41 | 0 | -0.17(-0.28%) |
Apr 29, 2013 | 61.58 | 61.60 | 61.54 | 61.58 | 949,000 | +0.01(+0.01%) |
Apr 26, 2013 | 61.52 | 61.58 | 61.46 | 61.57 | 457,873 | +0.15(+0.25%) |
Apr 25, 2013 | 61.38 | 61.42 | 61.31 | 61.42 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 61.32 | 61.42 | 61.31 | 61.42 | 0 | +0.06(+0.09%) |
Apr 23, 2013 | 61.36 | 61.41 | 61.29 | 61.36 | 307,855 | +0.10(+0.16%) |
Apr 22, 2013 | 61.24 | 61.28 | 61.20 | 61.27 | 327,525 | +0.02(+0.03%) |
Apr 19, 2013 | 61.23 | 61.25 | 61.16 | 61.25 | 245,257 | +0.08(+0.14%) |
Apr 18, 2013 | 61.19 | 61.23 | 61.15 | 61.16 | 437,179 | +0.01(+0.02%) |
Apr 17, 2013 | 61.08 | 61.19 | 61.06 | 61.15 | 519,261 | +0.06(+0.09%) |
Apr 16, 2013 | 61.05 | 61.11 | 61.04 | 61.09 | 271,545 | +0.04(+0.07%) |
Apr 15, 2013 | 61.07 | 61.09 | 60.96 | 61.05 | 283,362 | -0.01(-0.02%) |
Apr 12, 2013 | 60.90 | 61.07 | 60.90 | 61.07 | 310,372 | +0.30(+0.49%) |
Apr 11, 2013 | 60.80 | 60.85 | 60.74 | 60.77 | 667,725 | +0.09(+0.15%) |
Apr 10, 2013 | 60.78 | 60.82 | 60.68 | 60.68 | 533,991 | -0.15(-0.25%) |
Apr 09, 2013 | 60.84 | 60.87 | 60.79 | 60.83 | 507,264 | +0.06(+0.10%) |
Apr 08, 2013 | 60.83 | 60.84 | 60.75 | 60.77 | 2,508,363 | +0.00(+0.00%) |
Apr 05, 2013 | 60.73 | 60.84 | 60.66 | 60.77 | 1,255,199 | +0.21(+0.34%) |
Apr 04, 2013 | 60.61 | 60.64 | 60.51 | 60.56 | 6,783,905 | +0.10(+0.16%) |
Apr 03, 2013 | 60.46 | 60.57 | 60.44 | 60.46 | 1,223,278 | +0.12(+0.20%) |
Apr 02, 2013 | 60.43 | 60.44 | 60.35 | 60.35 | 507,368 | -0.03(-0.05%) |