Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.54 | 60.54 | 59.99 | 60.24 | 105,330 | -0.38(-0.63%) |
Jun 27, 2013 | 60.32 | 60.76 | 60.16 | 60.62 | 51,281 | +0.77(+1.29%) |
Jun 26, 2013 | 59.83 | 60.28 | 59.52 | 59.84 | 100,036 | +0.52(+0.88%) |
Jun 25, 2013 | 58.77 | 59.61 | 58.75 | 59.32 | 270,859 | +1.08(+1.86%) |
Jun 24, 2013 | 58.50 | 58.73 | 57.75 | 58.24 | 116,101 | -1.13(-1.90%) |
Jun 21, 2013 | 59.87 | 59.90 | 58.64 | 59.36 | 105,077 | -0.10(-0.17%) |
Jun 20, 2013 | 59.98 | 60.22 | 59.24 | 59.46 | 198,822 | -1.11(-1.83%) |
Jun 19, 2013 | 61.10 | 61.29 | 60.55 | 60.57 | 171,965 | -0.52(-0.85%) |
Jun 18, 2013 | 61.16 | 61.29 | 60.74 | 61.09 | 88,207 | +0.48(+0.79%) |
Jun 17, 2013 | 60.49 | 60.94 | 60.37 | 60.61 | 444,446 | +0.56(+0.93%) |
Jun 14, 2013 | 60.96 | 60.96 | 59.92 | 60.06 | 49,411 | -0.89(-1.45%) |
Jun 13, 2013 | 59.90 | 60.98 | 59.75 | 60.94 | 186,967 | +0.97(+1.62%) |
Jun 12, 2013 | 60.98 | 61.03 | 59.84 | 59.97 | 52,853 | -0.57(-0.94%) |
Jun 11, 2013 | 60.92 | 61.15 | 60.47 | 60.54 | 80,777 | -1.04(-1.69%) |
Jun 10, 2013 | 61.71 | 61.88 | 61.25 | 61.58 | 247,246 | +0.20(+0.33%) |
Jun 07, 2013 | 60.84 | 61.43 | 60.54 | 61.38 | 157,801 | +1.02(+1.68%) |
Jun 06, 2013 | 59.55 | 60.37 | 59.16 | 60.36 | 227,232 | +0.80(+1.34%) |
Jun 05, 2013 | 60.64 | 60.69 | 59.38 | 59.56 | 249,371 | -1.17(-1.92%) |
Jun 04, 2013 | 61.36 | 61.64 | 60.45 | 60.73 | 227,624 | -0.45(-0.73%) |
Jun 03, 2013 | 61.32 | 62.21 | 60.08 | 61.18 | 461,069 | +0.03(+0.05%) |
May 31, 2013 | 62.13 | 62.19 | 61.14 | 61.14 | 365,071 | -0.97(-1.56%) |
May 30, 2013 | 61.19 | 62.34 | 61.17 | 62.11 | 580,277 | +0.89(+1.46%) |
May 29, 2013 | 60.74 | 61.48 | 60.71 | 61.22 | 64,433 | +0.07(+0.12%) |
May 28, 2013 | 61.13 | 61.52 | 60.86 | 61.14 | 77,401 | +0.85(+1.41%) |
May 24, 2013 | 59.75 | 60.31 | 59.69 | 60.29 | 22,210 | +0.16(+0.27%) |
May 23, 2013 | 59.42 | 60.41 | 59.36 | 60.13 | 72,969 | -0.28(-0.46%) |
May 22, 2013 | 61.23 | 62.04 | 60.30 | 60.41 | 112,155 | -0.64(-1.05%) |
May 21, 2013 | 60.89 | 61.21 | 60.84 | 61.05 | 29,084 | +0.26(+0.43%) |
May 20, 2013 | 60.52 | 61.09 | 60.52 | 60.79 | 51,954 | +0.13(+0.22%) |
May 17, 2013 | 60.05 | 60.68 | 59.91 | 60.66 | 56,406 | +0.99(+1.66%) |
May 16, 2013 | 59.82 | 60.20 | 59.55 | 59.66 | 77,218 | -0.27(-0.45%) |
May 15, 2013 | 59.11 | 60.11 | 59.11 | 59.93 | 52,706 | +1.80(+3.09%) |
May 13, 2013 | 57.93 | 58.26 | 57.78 | 58.14 | 13,486 | +0.17(+0.29%) |
May 10, 2013 | 57.64 | 57.97 | 57.64 | 57.97 | 23,414 | +0.30(+0.52%) |
May 09, 2013 | 58.12 | 58.17 | 57.61 | 57.67 | 20,044 | -0.42(-0.72%) |
May 08, 2013 | 57.51 | 58.18 | 57.46 | 58.09 | 36,201 | +0.45(+0.77%) |
May 07, 2013 | 57.41 | 57.75 | 57.09 | 57.64 | 24,081 | +0.49(+0.85%) |
May 06, 2013 | 56.55 | 57.21 | 56.55 | 57.15 | 134,255 | +0.59(+1.04%) |
May 03, 2013 | 56.45 | 56.71 | 55.94 | 56.57 | 209,467 | +0.62(+1.11%) |
May 02, 2013 | 55.62 | 56.02 | 55.49 | 55.94 | 38,464 | +0.52(+0.94%) |
May 01, 2013 | 55.88 | 55.94 | 55.38 | 55.42 | 108,153 | -0.81(-1.43%) |
Apr 30, 2013 | 56.14 | 56.25 | 55.94 | 56.23 | 43,892 | +0.20(+0.36%) |
Apr 29, 2013 | 56.00 | 56.13 | 55.98 | 56.03 | 26,469 | +0.19(+0.35%) |
Apr 26, 2013 | 55.86 | 55.89 | 55.60 | 55.83 | 28,925 | -0.11(-0.20%) |
Apr 25, 2013 | 55.83 | 56.30 | 55.83 | 55.94 | 46,564 | +0.34(+0.60%) |
Apr 24, 2013 | 55.37 | 55.74 | 55.37 | 55.61 | 11,847 | +0.39(+0.71%) |
Apr 23, 2013 | 54.65 | 55.25 | 54.62 | 55.21 | 62,941 | +0.97(+1.80%) |
Apr 22, 2013 | 54.21 | 54.35 | 53.75 | 54.24 | 42,602 | +0.04(+0.08%) |
Apr 19, 2013 | 53.86 | 54.20 | 53.63 | 54.20 | 33,719 | +0.72(+1.35%) |
Apr 18, 2013 | 54.00 | 54.00 | 53.30 | 53.47 | 170,953 | -0.55(-1.01%) |
Apr 17, 2013 | 54.59 | 54.69 | 53.58 | 54.02 | 76,362 | -1.11(-2.01%) |
Apr 16, 2013 | 54.90 | 55.16 | 54.48 | 55.13 | 43,778 | +0.69(+1.27%) |
Apr 15, 2013 | 55.66 | 55.81 | 54.42 | 54.44 | 118,008 | -1.23(-2.20%) |
Apr 12, 2013 | 55.54 | 55.79 | 55.39 | 55.67 | 60,781 | -0.37(-0.66%) |
Apr 11, 2013 | 55.92 | 56.34 | 55.75 | 56.04 | 50,208 | +0.08(+0.13%) |
Apr 10, 2013 | 55.36 | 56.07 | 55.36 | 55.96 | 39,203 | +0.73(+1.32%) |
Apr 09, 2013 | 55.09 | 55.52 | 54.98 | 55.23 | 85,411 | +0.25(+0.46%) |
Apr 08, 2013 | 54.39 | 54.98 | 54.21 | 54.98 | 62,351 | +0.46(+0.85%) |
Apr 05, 2013 | 53.84 | 54.55 | 53.70 | 54.52 | 44,261 | -0.14(-0.26%) |
Apr 04, 2013 | 54.21 | 54.67 | 54.17 | 54.66 | 135,288 | +0.46(+0.85%) |
Apr 03, 2013 | 55.38 | 55.38 | 53.98 | 54.20 | 1,227,026 | -1.11(-2.00%) |
Apr 02, 2013 | 55.13 | 55.43 | 55.13 | 55.31 | 39,740 | +0.17(+0.30%) |