Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.28 | 61.50 | 59.87 | 61.10 | 4,666,284 | +0.63(+1.04%) |
Jun 27, 2013 | 59.84 | 60.87 | 59.60 | 60.47 | 0 | +1.12(+1.89%) |
Jun 26, 2013 | 58.79 | 59.82 | 58.73 | 59.35 | 0 | +1.01(+1.73%) |
Jun 25, 2013 | 58.18 | 58.84 | 57.61 | 58.34 | 0 | +0.64(+1.11%) |
Jun 24, 2013 | 58.28 | 58.71 | 57.11 | 57.70 | 0 | -1.16(-1.97%) |
Jun 21, 2013 | 59.64 | 60.17 | 57.83 | 58.86 | 5,151,930 | -0.52(-0.88%) |
Jun 20, 2013 | 60.95 | 61.45 | 58.94 | 59.38 | 4,636,676 | -2.18(-3.54%) |
Jun 19, 2013 | 63.16 | 63.73 | 61.48 | 61.56 | 3,554,935 | -1.48(-2.35%) |
Jun 18, 2013 | 61.36 | 63.27 | 61.03 | 63.04 | 5,470,561 | +1.81(+2.96%) |
Jun 17, 2013 | 59.28 | 61.70 | 59.10 | 61.23 | 0 | +2.42(+4.11%) |
Jun 14, 2013 | 59.42 | 59.70 | 58.72 | 58.81 | 0 | -0.61(-1.03%) |
Jun 13, 2013 | 58.60 | 59.67 | 58.01 | 59.42 | 2,262,295 | +0.49(+0.83%) |
Jun 12, 2013 | 59.71 | 60.17 | 58.76 | 58.93 | 1,919,117 | -0.34(-0.57%) |
Jun 11, 2013 | 59.10 | 60.75 | 58.74 | 59.27 | 3,269,797 | -0.56(-0.94%) |
Jun 10, 2013 | 58.54 | 59.94 | 58.15 | 59.83 | 0 | +1.52(+2.61%) |
Jun 07, 2013 | 58.77 | 58.98 | 57.83 | 58.31 | 0 | -0.19(-0.32%) |
Jun 06, 2013 | 57.64 | 58.52 | 57.38 | 58.50 | 0 | +1.00(+1.74%) |
Jun 05, 2013 | 57.76 | 57.92 | 56.82 | 57.50 | 0 | -0.64(-1.10%) |
Jun 04, 2013 | 58.88 | 59.03 | 57.53 | 58.14 | 0 | -0.62(-1.06%) |
Jun 03, 2013 | 59.25 | 59.73 | 57.90 | 58.76 | 2,787,116 | -0.26(-0.44%) |
May 31, 2013 | 59.58 | 60.22 | 59.02 | 59.02 | 3,009,882 | -0.87(-1.45%) |
May 30, 2013 | 58.55 | 60.28 | 58.33 | 59.89 | 0 | +1.58(+2.71%) |
May 29, 2013 | 57.36 | 58.44 | 57.30 | 58.31 | 2,111,076 | +0.47(+0.81%) |
May 28, 2013 | 58.41 | 58.51 | 57.56 | 57.84 | 2,219,867 | -0.17(-0.29%) |
May 24, 2013 | 57.55 | 58.03 | 56.79 | 58.01 | 0 | +0.18(+0.31%) |
May 23, 2013 | 57.15 | 58.39 | 56.26 | 57.83 | 4,667,237 | -0.07(-0.12%) |
May 22, 2013 | 57.85 | 59.43 | 57.49 | 57.90 | 3,679,191 | -0.35(-0.60%) |
May 21, 2013 | 58.47 | 58.93 | 57.27 | 58.25 | 0 | -0.22(-0.38%) |
May 20, 2013 | 59.02 | 59.61 | 58.23 | 58.47 | 0 | -1.43(-2.39%) |
May 17, 2013 | 59.02 | 59.96 | 58.33 | 59.90 | 0 | +1.38(+2.36%) |
May 16, 2013 | 58.78 | 59.76 | 58.41 | 58.52 | 3,511,542 | -0.49(-0.83%) |
May 15, 2013 | 58.14 | 59.35 | 58.13 | 59.01 | 0 | +1.11(+1.92%) |
May 13, 2013 | 56.89 | 57.96 | 56.59 | 57.90 | 3,440,970 | +0.67(+1.17%) |
May 10, 2013 | 56.81 | 57.90 | 56.80 | 57.23 | 0 | +0.58(+1.02%) |
May 09, 2013 | 55.25 | 56.86 | 55.20 | 56.65 | 5,317,129 | +1.41(+2.55%) |
May 08, 2013 | 55.51 | 56.27 | 54.16 | 55.24 | 0 | -0.18(-0.32%) |
May 07, 2013 | 54.84 | 55.91 | 54.44 | 55.42 | 0 | +0.82(+1.50%) |
May 06, 2013 | 53.86 | 54.69 | 53.55 | 54.60 | 2,873,384 | +0.72(+1.34%) |
May 03, 2013 | 53.05 | 54.81 | 52.61 | 53.88 | 0 | +1.27(+2.41%) |
May 02, 2013 | 51.38 | 52.79 | 51.20 | 52.61 | 0 | +1.43(+2.79%) |
May 01, 2013 | 52.43 | 52.49 | 50.90 | 51.18 | 6,635,531 | -1.26(-2.40%) |
Apr 30, 2013 | 54.05 | 54.16 | 51.90 | 52.44 | 6,128,408 | -1.73(-3.19%) |
Apr 29, 2013 | 53.94 | 54.50 | 53.52 | 54.17 | 2,946,397 | +0.27(+0.50%) |
Apr 26, 2013 | 53.71 | 54.36 | 53.69 | 53.90 | 2,986,172 | +0.21(+0.39%) |
Apr 25, 2013 | 54.33 | 54.48 | 53.48 | 53.69 | 5,166,803 | -0.57(-1.05%) |
Apr 24, 2013 | 53.91 | 54.47 | 53.13 | 54.26 | 3,712,944 | +0.84(+1.57%) |
Apr 23, 2013 | 52.58 | 53.87 | 52.58 | 53.42 | 5,499,485 | +1.29(+2.47%) |
Apr 22, 2013 | 52.35 | 52.53 | 50.68 | 52.13 | 5,612,082 | -0.18(-0.34%) |
Apr 19, 2013 | 51.93 | 52.90 | 51.62 | 52.31 | 5,355,810 | +0.29(+0.56%) |
Apr 18, 2013 | 56.61 | 57.33 | 51.41 | 52.02 | 16,457,691 | -3.70(-6.64%) |
Apr 17, 2013 | 57.12 | 57.13 | 54.50 | 55.72 | 11,129,665 | -1.77(-3.08%) |
Apr 16, 2013 | 56.60 | 57.82 | 56.40 | 57.49 | 4,083,351 | +1.50(+2.68%) |
Apr 15, 2013 | 57.70 | 58.22 | 55.81 | 55.99 | 5,013,156 | -1.72(-2.98%) |
Apr 12, 2013 | 58.90 | 58.92 | 57.45 | 57.71 | 2,916,592 | -0.91(-1.55%) |
Apr 11, 2013 | 58.31 | 58.75 | 57.48 | 58.62 | 3,119,429 | +0.30(+0.51%) |
Apr 10, 2013 | 56.54 | 58.58 | 56.54 | 58.32 | 5,462,739 | +2.01(+3.57%) |
Apr 09, 2013 | 56.00 | 56.54 | 55.30 | 56.31 | 3,061,659 | +0.72(+1.30%) |
Apr 08, 2013 | 54.76 | 55.87 | 54.76 | 55.59 | 3,464,104 | +0.83(+1.52%) |
Apr 05, 2013 | 54.11 | 55.00 | 53.82 | 54.76 | 3,433,696 | -0.02(-0.04%) |
Apr 04, 2013 | 53.60 | 54.90 | 53.60 | 54.78 | 3,202,381 | +1.13(+2.11%) |
Apr 03, 2013 | 54.33 | 54.93 | 53.46 | 53.65 | 3,532,544 | -0.77(-1.41%) |
Apr 02, 2013 | 54.93 | 55.68 | 54.10 | 54.42 | 3,424,951 | -0.13(-0.24%) |