Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.26 | 61.75 | 60.98 | 61.00 | 5,853,951 | -0.42(-0.68%) |
Jun 27, 2013 | 62.10 | 62.33 | 61.36 | 61.42 | 5,116,944 | -0.38(-0.61%) |
Jun 26, 2013 | 61.24 | 62.03 | 61.17 | 61.80 | 5,060,829 | +1.14(+1.88%) |
Jun 25, 2013 | 59.71 | 60.88 | 59.33 | 60.66 | 5,874,330 | +1.61(+2.73%) |
Jun 24, 2013 | 59.55 | 59.74 | 58.69 | 59.05 | 5,781,758 | -1.32(-2.19%) |
Jun 21, 2013 | 61.10 | 61.10 | 59.83 | 60.37 | 6,725,034 | -0.19(-0.32%) |
Jun 20, 2013 | 60.92 | 61.21 | 60.27 | 60.57 | 6,041,015 | -0.98(-1.59%) |
Jun 19, 2013 | 62.33 | 62.55 | 61.54 | 61.55 | 2,980,873 | -0.91(-1.45%) |
Jun 18, 2013 | 61.75 | 62.51 | 61.52 | 62.45 | 2,614,088 | +0.78(+1.27%) |
Jun 17, 2013 | 62.50 | 62.55 | 61.29 | 61.67 | 4,120,091 | -0.42(-0.67%) |
Jun 14, 2013 | 61.96 | 62.91 | 61.73 | 62.09 | 3,025,238 | +0.03(+0.04%) |
Jun 13, 2013 | 60.90 | 62.23 | 60.64 | 62.06 | 3,197,530 | +1.04(+1.70%) |
Jun 12, 2013 | 61.73 | 62.02 | 60.85 | 61.02 | 2,909,013 | -0.20(-0.32%) |
Jun 11, 2013 | 61.58 | 62.21 | 61.17 | 61.22 | 3,889,395 | -0.89(-1.44%) |
Jun 10, 2013 | 62.71 | 62.88 | 61.87 | 62.11 | 2,882,172 | -0.42(-0.66%) |
Jun 07, 2013 | 61.68 | 62.95 | 61.44 | 62.52 | 5,977,679 | +1.44(+2.35%) |
Jun 06, 2013 | 59.89 | 61.09 | 59.80 | 61.09 | 4,349,172 | +1.11(+1.85%) |
Jun 05, 2013 | 61.21 | 61.37 | 59.58 | 59.98 | 6,066,777 | -1.59(-2.59%) |
Jun 04, 2013 | 61.81 | 62.57 | 61.34 | 61.57 | 4,168,184 | -0.07(-0.11%) |
Jun 03, 2013 | 61.37 | 61.74 | 60.84 | 61.64 | 5,275,830 | +0.50(+0.82%) |
May 31, 2013 | 61.81 | 62.91 | 61.14 | 61.14 | 5,361,359 | -1.01(-1.62%) |
May 30, 2013 | 61.96 | 62.67 | 61.76 | 62.14 | 3,548,495 | +0.41(+0.67%) |
May 29, 2013 | 61.80 | 62.25 | 61.42 | 61.73 | 3,458,548 | -0.36(-0.59%) |
May 28, 2013 | 62.51 | 62.82 | 61.90 | 62.10 | 4,956,393 | +0.37(+0.59%) |
May 24, 2013 | 61.24 | 61.87 | 60.75 | 61.73 | 3,413,629 | +0.29(+0.47%) |
May 23, 2013 | 61.42 | 61.69 | 60.91 | 61.44 | 4,378,273 | -0.60(-0.96%) |
May 22, 2013 | 62.38 | 63.38 | 61.94 | 62.04 | 4,737,458 | -0.34(-0.55%) |
May 21, 2013 | 62.79 | 63.17 | 62.24 | 62.38 | 5,083,571 | -0.46(-0.73%) |
May 20, 2013 | 62.87 | 63.22 | 62.55 | 62.84 | 3,896,903 | -0.11(-0.18%) |
May 17, 2013 | 62.12 | 62.96 | 61.75 | 62.95 | 3,915,188 | +1.13(+1.83%) |
May 16, 2013 | 62.00 | 62.53 | 61.67 | 61.82 | 3,433,785 | -0.39(-0.63%) |
May 15, 2013 | 61.47 | 62.24 | 61.35 | 62.21 | 3,468,665 | +1.63(+2.68%) |
May 13, 2013 | 60.61 | 61.05 | 60.07 | 60.59 | 2,917,288 | -0.16(-0.26%) |
May 10, 2013 | 60.62 | 60.97 | 60.24 | 60.74 | 2,902,839 | +0.25(+0.41%) |
May 09, 2013 | 60.90 | 61.13 | 60.29 | 60.50 | 4,333,519 | -0.67(-1.10%) |
May 08, 2013 | 60.25 | 61.20 | 60.03 | 61.17 | 4,542,266 | +0.65(+1.08%) |
May 07, 2013 | 59.83 | 60.62 | 59.70 | 60.51 | 4,683,456 | +0.91(+1.53%) |
May 06, 2013 | 58.89 | 59.74 | 58.88 | 59.60 | 3,822,894 | +0.78(+1.32%) |
May 03, 2013 | 58.56 | 59.09 | 57.94 | 58.83 | 5,090,204 | +0.89(+1.54%) |
May 02, 2013 | 57.43 | 58.20 | 57.42 | 57.94 | 3,830,248 | +0.59(+1.03%) |
May 01, 2013 | 58.13 | 58.50 | 57.24 | 57.35 | 3,341,144 | -0.90(-1.55%) |
Apr 30, 2013 | 58.06 | 58.26 | 57.60 | 58.25 | 4,325,845 | +0.21(+0.37%) |
Apr 29, 2013 | 57.90 | 58.24 | 57.66 | 58.03 | 3,999,037 | -0.04(-0.07%) |
Apr 26, 2013 | 58.43 | 58.35 | 58.04 | 58.07 | 2,447,685 | -0.28(-0.47%) |
Apr 25, 2013 | 58.31 | 58.76 | 58.04 | 58.35 | 3,702,333 | +0.36(+0.62%) |
Apr 24, 2013 | 58.20 | 58.30 | 57.52 | 57.99 | 5,031,860 | -0.05(-0.09%) |
Apr 23, 2013 | 58.24 | 58.42 | 57.61 | 58.04 | 5,029,495 | -0.00(-0.01%) |
Apr 22, 2013 | 57.50 | 58.34 | 57.19 | 58.04 | 6,264,371 | +0.63(+1.09%) |
Apr 19, 2013 | 56.39 | 57.49 | 56.08 | 57.42 | 6,838,313 | +1.33(+2.38%) |
Apr 18, 2013 | 55.29 | 56.54 | 55.04 | 56.08 | 9,922,282 | +2.17(+4.03%) |
Apr 17, 2013 | 54.63 | 54.68 | 53.61 | 53.91 | 7,002,903 | -1.05(-1.91%) |
Apr 16, 2013 | 53.94 | 55.05 | 53.88 | 54.96 | 5,323,511 | +1.52(+2.84%) |
Apr 15, 2013 | 55.29 | 55.32 | 53.44 | 53.44 | 6,425,100 | -2.17(-3.90%) |
Apr 12, 2013 | 55.66 | 56.05 | 55.31 | 55.61 | 4,615,823 | -0.05(-0.09%) |
Apr 11, 2013 | 55.79 | 56.07 | 55.31 | 55.66 | 4,607,920 | +0.04(+0.07%) |
Apr 10, 2013 | 55.11 | 55.72 | 55.04 | 55.63 | 4,356,902 | +0.62(+1.12%) |
Apr 09, 2013 | 55.13 | 55.37 | 54.67 | 55.01 | 3,413,194 | +0.04(+0.08%) |
Apr 08, 2013 | 54.48 | 55.10 | 54.43 | 54.96 | 3,203,615 | +0.43(+0.78%) |
Apr 05, 2013 | 53.65 | 54.64 | 53.54 | 54.54 | 4,904,182 | +0.03(+0.06%) |
Apr 04, 2013 | 54.56 | 54.65 | 53.88 | 54.51 | 6,671,841 | -0.15(-0.27%) |
Apr 03, 2013 | 55.44 | 55.66 | 54.46 | 54.66 | 5,646,959 | -0.78(-1.41%) |
Apr 02, 2013 | 55.52 | 56.16 | 55.29 | 55.44 | 5,166,583 | +0.28(+0.51%) |