Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.10 | 60.36 | 58.91 | 60.11 | 16,095,338 | +0.93(+1.57%) |
Jun 27, 2013 | 58.96 | 59.61 | 58.82 | 59.18 | 8,611,668 | +0.47(+0.79%) |
Jun 26, 2013 | 58.03 | 58.87 | 57.87 | 58.72 | 9,524,256 | +1.19(+2.06%) |
Jun 25, 2013 | 57.47 | 57.98 | 57.26 | 57.53 | 10,986,649 | +0.49(+0.86%) |
Jun 24, 2013 | 56.57 | 57.43 | 56.19 | 57.04 | 13,164,390 | -0.24(-0.42%) |
Jun 21, 2013 | 57.80 | 57.95 | 56.66 | 57.28 | 20,043,528 | -0.04(-0.07%) |
Jun 20, 2013 | 58.53 | 58.53 | 57.26 | 57.32 | 15,948,308 | -1.60(-2.71%) |
Jun 19, 2013 | 59.80 | 59.96 | 58.91 | 58.92 | 10,345,560 | -0.98(-1.63%) |
Jun 18, 2013 | 59.06 | 60.03 | 59.06 | 59.89 | 8,276,023 | +0.81(+1.38%) |
Jun 17, 2013 | 59.81 | 60.12 | 58.73 | 59.08 | 12,005,937 | -0.35(-0.59%) |
Jun 14, 2013 | 59.14 | 59.71 | 59.03 | 59.43 | 11,100,243 | +0.05(+0.08%) |
Jun 13, 2013 | 59.24 | 59.62 | 59.03 | 59.38 | 11,850,899 | +0.10(+0.17%) |
Jun 12, 2013 | 60.55 | 60.76 | 59.25 | 59.28 | 9,485,402 | -0.94(-1.56%) |
Jun 11, 2013 | 59.93 | 60.93 | 59.72 | 60.22 | 7,705,958 | -0.09(-0.15%) |
Jun 10, 2013 | 61.25 | 61.83 | 60.16 | 60.31 | 9,830,708 | -0.78(-1.28%) |
Jun 07, 2013 | 60.31 | 61.28 | 60.20 | 61.10 | 8,449,449 | +1.15(+1.92%) |
Jun 06, 2013 | 58.21 | 60.03 | 58.20 | 59.95 | 14,842,427 | +1.68(+2.88%) |
Jun 05, 2013 | 59.06 | 59.63 | 58.12 | 58.27 | 11,291,406 | -1.19(-2.00%) |
Jun 04, 2013 | 60.91 | 61.16 | 59.03 | 59.46 | 11,330,374 | -1.60(-2.62%) |
Jun 03, 2013 | 60.73 | 61.06 | 60.26 | 61.06 | 8,019,210 | +0.32(+0.53%) |
May 31, 2013 | 61.41 | 62.06 | 60.73 | 60.73 | 8,952,691 | -0.60(-0.98%) |
May 30, 2013 | 61.42 | 61.85 | 61.10 | 61.34 | 7,056,099 | -0.04(-0.06%) |
May 29, 2013 | 61.29 | 61.67 | 61.07 | 61.38 | 9,230,509 | -0.25(-0.41%) |
May 28, 2013 | 61.72 | 62.26 | 61.38 | 61.63 | 9,975,062 | +0.64(+1.05%) |
May 24, 2013 | 60.61 | 61.30 | 60.46 | 60.99 | 8,014,944 | +0.06(+0.10%) |
May 23, 2013 | 60.91 | 61.19 | 60.06 | 60.93 | 12,455,901 | -0.60(-0.98%) |
May 22, 2013 | 61.20 | 62.97 | 61.14 | 61.53 | 19,210,490 | +0.76(+1.24%) |
May 21, 2013 | 61.25 | 61.36 | 60.27 | 60.77 | 18,272,778 | +1.51(+2.54%) |
May 20, 2013 | 59.27 | 59.45 | 59.07 | 59.27 | 11,482,681 | -0.08(-0.13%) |
May 17, 2013 | 58.94 | 59.57 | 58.83 | 59.34 | 11,319,698 | +0.08(+0.14%) |
May 16, 2013 | 59.84 | 60.64 | 59.21 | 59.26 | 10,748,906 | -0.87(-1.45%) |
May 15, 2013 | 59.92 | 60.42 | 59.79 | 60.13 | 8,685,512 | +0.93(+1.58%) |
May 13, 2013 | 58.69 | 59.34 | 58.64 | 59.20 | 5,784,077 | +0.51(+0.87%) |
May 10, 2013 | 58.79 | 58.83 | 58.22 | 58.69 | 6,698,180 | +0.11(+0.18%) |
May 09, 2013 | 58.19 | 58.82 | 58.19 | 58.58 | 8,208,201 | +0.35(+0.60%) |
May 08, 2013 | 58.06 | 58.29 | 57.85 | 58.23 | 8,461,822 | +0.27(+0.47%) |
May 07, 2013 | 58.09 | 58.13 | 57.60 | 57.96 | 7,229,984 | -0.15(-0.25%) |
May 06, 2013 | 57.04 | 58.19 | 57.04 | 58.11 | 7,422,738 | +1.00(+1.76%) |
May 03, 2013 | 56.92 | 57.31 | 56.62 | 57.11 | 6,415,179 | +0.49(+0.86%) |
May 02, 2013 | 56.19 | 56.73 | 56.00 | 56.62 | 4,821,658 | +0.44(+0.78%) |
May 01, 2013 | 56.50 | 56.82 | 56.09 | 56.18 | 7,194,087 | -0.46(-0.80%) |
Apr 30, 2013 | 56.75 | 57.14 | 56.53 | 56.63 | 8,553,663 | -0.25(-0.43%) |
Apr 29, 2013 | 56.70 | 57.15 | 56.67 | 56.88 | 5,853,239 | +0.25(+0.44%) |
Apr 26, 2013 | 56.55 | 56.85 | 56.63 | 56.63 | 6,455,329 | -0.02(-0.03%) |
Apr 25, 2013 | 56.60 | 56.97 | 56.52 | 56.65 | 7,311,524 | +0.07(+0.12%) |
Apr 24, 2013 | 56.79 | 57.02 | 56.56 | 56.58 | 8,092,431 | -0.08(-0.14%) |
Apr 23, 2013 | 57.24 | 57.59 | 56.08 | 56.66 | 10,230,034 | -0.37(-0.65%) |
Apr 22, 2013 | 57.07 | 57.31 | 56.55 | 57.03 | 9,333,784 | -0.11(-0.19%) |
Apr 19, 2013 | 56.30 | 57.35 | 56.15 | 57.14 | 12,407,310 | +1.17(+2.10%) |
Apr 18, 2013 | 56.11 | 56.29 | 55.82 | 55.96 | 9,697,697 | -0.25(-0.44%) |
Apr 17, 2013 | 55.76 | 56.34 | 55.55 | 56.21 | 11,447,414 | +0.26(+0.47%) |
Apr 16, 2013 | 56.02 | 56.21 | 55.62 | 55.95 | 10,516,819 | +0.18(+0.32%) |
Apr 15, 2013 | 56.63 | 57.28 | 55.75 | 55.77 | 10,828,949 | -1.07(-1.89%) |
Apr 12, 2013 | 55.91 | 56.87 | 55.71 | 56.84 | 13,591,189 | +1.33(+2.39%) |
Apr 11, 2013 | 55.46 | 56.06 | 55.39 | 55.51 | 9,879,241 | +0.16(+0.29%) |
Apr 10, 2013 | 55.13 | 55.43 | 54.80 | 55.35 | 7,024,365 | +0.38(+0.69%) |
Apr 09, 2013 | 55.00 | 55.26 | 54.78 | 54.97 | 7,764,343 | -0.02(-0.03%) |
Apr 08, 2013 | 54.01 | 55.01 | 53.88 | 54.99 | 7,896,717 | +0.90(+1.66%) |
Apr 05, 2013 | 54.05 | 54.24 | 53.75 | 54.09 | 9,049,771 | -0.49(-0.89%) |
Apr 04, 2013 | 54.33 | 54.67 | 54.11 | 54.58 | 8,565,693 | +0.25(+0.47%) |
Apr 03, 2013 | 54.70 | 54.77 | 54.06 | 54.33 | 10,095,950 | -0.51(-0.93%) |
Apr 02, 2013 | 53.97 | 54.86 | 53.92 | 54.84 | 9,443,641 | +1.04(+1.94%) |