Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.86 | 62.21 | 61.51 | 61.51 | 4,599,832 | -0.43(-0.70%) |
Jun 27, 2013 | 61.90 | 62.10 | 61.61 | 61.95 | 4,221,343 | +0.48(+0.78%) |
Jun 26, 2013 | 61.39 | 61.83 | 61.32 | 61.47 | 3,223,247 | +0.50(+0.82%) |
Jun 25, 2013 | 61.04 | 61.19 | 60.67 | 60.97 | 3,745,830 | +0.32(+0.53%) |
Jun 24, 2013 | 60.45 | 61.38 | 60.25 | 60.65 | 4,881,560 | -0.10(-0.16%) |
Jun 21, 2013 | 60.88 | 61.07 | 60.40 | 60.75 | 6,576,146 | +0.37(+0.61%) |
Jun 20, 2013 | 61.04 | 61.06 | 60.02 | 60.38 | 5,925,539 | -1.05(-1.71%) |
Jun 19, 2013 | 62.25 | 62.35 | 61.39 | 61.44 | 4,255,451 | -0.75(-1.21%) |
Jun 18, 2013 | 61.74 | 62.47 | 61.72 | 62.19 | 4,100,303 | +0.63(+1.03%) |
Jun 17, 2013 | 61.49 | 61.74 | 61.14 | 61.56 | 4,497,132 | +0.45(+0.73%) |
Jun 14, 2013 | 61.34 | 61.75 | 60.88 | 61.11 | 3,522,475 | -0.29(-0.47%) |
Jun 13, 2013 | 60.82 | 61.51 | 60.54 | 61.40 | 3,208,092 | +0.58(+0.95%) |
Jun 12, 2013 | 61.33 | 61.47 | 60.56 | 60.82 | 3,895,877 | -0.10(-0.16%) |
Jun 11, 2013 | 60.99 | 61.35 | 60.82 | 60.92 | 3,484,508 | -0.50(-0.81%) |
Jun 10, 2013 | 61.56 | 61.58 | 61.13 | 61.42 | 2,955,693 | -0.01(-0.02%) |
Jun 07, 2013 | 60.61 | 61.53 | 60.53 | 61.44 | 5,949,495 | +1.15(+1.90%) |
Jun 06, 2013 | 60.25 | 60.50 | 59.89 | 60.29 | 5,509,015 | -0.14(-0.24%) |
Jun 05, 2013 | 61.01 | 61.11 | 60.23 | 60.43 | 5,843,021 | -0.71(-1.16%) |
Jun 04, 2013 | 61.35 | 61.77 | 61.01 | 61.14 | 4,857,157 | -0.21(-0.34%) |
Jun 03, 2013 | 61.08 | 61.47 | 60.90 | 61.35 | 5,887,371 | +0.25(+0.41%) |
May 31, 2013 | 61.40 | 61.73 | 61.08 | 61.10 | 5,741,335 | -0.33(-0.53%) |
May 30, 2013 | 61.46 | 61.72 | 61.39 | 61.43 | 4,052,456 | +0.01(+0.02%) |
May 29, 2013 | 61.42 | 61.61 | 61.21 | 61.41 | 4,648,182 | -0.29(-0.47%) |
May 28, 2013 | 62.05 | 62.24 | 61.43 | 61.71 | 5,892,486 | -0.06(-0.09%) |
May 24, 2013 | 61.68 | 61.81 | 61.44 | 61.76 | 5,043,314 | -0.34(-0.55%) |
May 23, 2013 | 62.31 | 62.46 | 61.88 | 62.10 | 7,250,592 | -0.59(-0.94%) |
May 22, 2013 | 63.11 | 63.69 | 62.43 | 62.69 | 5,892,886 | -0.46(-0.72%) |
May 21, 2013 | 62.99 | 63.60 | 62.96 | 63.15 | 4,087,172 | +0.16(+0.26%) |
May 20, 2013 | 63.04 | 63.20 | 62.84 | 62.99 | 3,711,916 | -0.11(-0.17%) |
May 17, 2013 | 62.57 | 63.12 | 62.50 | 63.09 | 4,837,234 | +0.60(+0.97%) |
May 16, 2013 | 62.87 | 63.06 | 62.38 | 62.49 | 4,380,267 | -0.53(-0.85%) |
May 15, 2013 | 62.84 | 63.09 | 62.67 | 63.02 | 4,969,004 | +0.40(+0.64%) |
May 13, 2013 | 62.69 | 62.87 | 62.45 | 62.62 | 2,613,023 | -0.21(-0.34%) |
May 10, 2013 | 62.71 | 63.19 | 62.67 | 62.84 | 3,662,743 | +0.08(+0.12%) |
May 09, 2013 | 62.95 | 63.31 | 62.62 | 62.76 | 6,940,717 | -0.13(-0.20%) |
May 08, 2013 | 62.43 | 63.54 | 62.05 | 62.89 | 8,931,943 | +0.26(+0.42%) |
May 07, 2013 | 61.76 | 62.83 | 61.67 | 62.62 | 6,871,647 | +1.14(+1.86%) |
May 06, 2013 | 60.84 | 61.84 | 60.80 | 61.48 | 4,613,885 | +0.67(+1.10%) |
May 03, 2013 | 60.70 | 61.06 | 60.27 | 60.81 | 4,914,896 | +0.54(+0.89%) |
May 02, 2013 | 59.92 | 60.36 | 59.90 | 60.27 | 5,049,401 | +0.36(+0.60%) |
May 01, 2013 | 60.62 | 60.68 | 59.79 | 59.91 | 4,775,187 | -0.72(-1.19%) |
Apr 30, 2013 | 61.02 | 61.02 | 60.47 | 60.63 | 6,084,351 | -0.30(-0.50%) |
Apr 29, 2013 | 60.58 | 61.07 | 60.46 | 60.94 | 4,248,242 | +0.40(+0.65%) |
Apr 26, 2013 | 60.29 | 60.73 | 60.34 | 60.54 | 4,625,406 | +0.20(+0.34%) |
Apr 25, 2013 | 59.72 | 60.66 | 59.46 | 60.34 | 6,831,298 | +1.36(+2.30%) |
Apr 24, 2013 | 59.19 | 59.29 | 58.71 | 58.98 | 6,211,307 | -0.17(-0.29%) |
Apr 23, 2013 | 58.90 | 59.33 | 58.63 | 59.15 | 5,279,699 | +0.34(+0.58%) |
Apr 22, 2013 | 58.63 | 58.93 | 58.09 | 58.81 | 4,828,122 | +0.19(+0.33%) |
Apr 19, 2013 | 58.40 | 58.93 | 58.21 | 58.62 | 4,410,145 | +0.44(+0.75%) |
Apr 18, 2013 | 58.66 | 58.76 | 57.89 | 58.18 | 5,930,256 | -0.11(-0.18%) |
Apr 17, 2013 | 58.55 | 58.63 | 57.98 | 58.29 | 4,410,080 | -0.49(-0.84%) |
Apr 16, 2013 | 58.54 | 58.79 | 58.27 | 58.78 | 3,350,087 | +0.57(+0.98%) |
Apr 15, 2013 | 59.31 | 59.40 | 58.18 | 58.21 | 5,206,125 | -1.22(-2.06%) |
Apr 12, 2013 | 59.44 | 59.60 | 59.25 | 59.43 | 3,528,735 | -0.13(-0.21%) |
Apr 11, 2013 | 59.80 | 59.88 | 59.45 | 59.56 | 5,363,060 | -0.17(-0.28%) |
Apr 10, 2013 | 59.14 | 59.91 | 59.10 | 59.73 | 4,880,975 | +0.71(+1.21%) |
Apr 09, 2013 | 58.98 | 59.21 | 58.61 | 59.02 | 4,480,106 | +0.23(+0.38%) |
Apr 08, 2013 | 59.04 | 59.12 | 58.52 | 58.79 | 4,329,369 | -0.22(-0.37%) |
Apr 05, 2013 | 58.49 | 59.08 | 58.15 | 59.01 | 4,291,845 | -0.09(-0.16%) |
Apr 04, 2013 | 58.95 | 59.23 | 58.82 | 59.10 | 3,865,900 | +0.24(+0.41%) |
Apr 03, 2013 | 59.34 | 59.39 | 58.70 | 58.86 | 5,678,713 | -0.42(-0.70%) |
Apr 02, 2013 | 59.22 | 59.58 | 59.11 | 59.28 | 5,851,238 | -0.39(-0.65%) |