Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.21 | 62.40 | 61.76 | 61.76 | 2,342,823 | -0.57(-0.92%) |
Jun 27, 2013 | 62.34 | 62.77 | 61.88 | 62.33 | 965,179 | +0.48(+0.78%) |
Jun 26, 2013 | 61.49 | 62.12 | 61.49 | 61.85 | 938,754 | +0.73(+1.19%) |
Jun 25, 2013 | 61.22 | 61.34 | 60.56 | 61.12 | 954,719 | +0.27(+0.45%) |
Jun 24, 2013 | 60.78 | 61.47 | 60.67 | 60.84 | 1,314,539 | -0.50(-0.81%) |
Jun 21, 2013 | 61.13 | 61.62 | 60.74 | 61.34 | 1,507,625 | +0.66(+1.09%) |
Jun 20, 2013 | 62.06 | 62.36 | 60.26 | 60.68 | 1,745,571 | -1.80(-2.88%) |
Jun 19, 2013 | 63.73 | 63.81 | 62.43 | 62.48 | 1,198,877 | -1.29(-2.03%) |
Jun 18, 2013 | 63.96 | 63.99 | 63.62 | 63.77 | 932,664 | -0.22(-0.34%) |
Jun 17, 2013 | 63.71 | 64.34 | 63.59 | 63.99 | 893,334 | +0.56(+0.88%) |
Jun 14, 2013 | 63.27 | 63.62 | 63.10 | 63.43 | 621,472 | +0.03(+0.05%) |
Jun 13, 2013 | 62.62 | 63.53 | 62.52 | 63.40 | 837,516 | +0.72(+1.15%) |
Jun 12, 2013 | 63.06 | 63.32 | 62.67 | 62.68 | 631,550 | -0.07(-0.11%) |
Jun 11, 2013 | 62.43 | 63.40 | 62.20 | 62.75 | 583,868 | -0.07(-0.12%) |
Jun 10, 2013 | 62.84 | 62.93 | 62.37 | 62.82 | 755,688 | +0.07(+0.12%) |
Jun 07, 2013 | 62.66 | 63.03 | 62.29 | 62.75 | 680,743 | +0.43(+0.69%) |
Jun 06, 2013 | 61.73 | 62.33 | 61.36 | 62.32 | 989,297 | +0.59(+0.95%) |
Jun 05, 2013 | 62.40 | 62.49 | 61.71 | 61.73 | 1,231,200 | -0.83(-1.33%) |
Jun 04, 2013 | 61.79 | 62.78 | 61.73 | 62.56 | 1,691,586 | +0.77(+1.25%) |
Jun 03, 2013 | 61.77 | 62.11 | 60.99 | 61.79 | 1,832,619 | +0.07(+0.12%) |
May 31, 2013 | 62.81 | 62.90 | 61.71 | 61.71 | 1,832,424 | -1.27(-2.02%) |
May 30, 2013 | 63.03 | 63.62 | 62.95 | 62.98 | 906,549 | -0.04(-0.06%) |
May 29, 2013 | 64.40 | 64.53 | 62.83 | 63.02 | 1,292,791 | -1.68(-2.59%) |
May 28, 2013 | 64.83 | 65.13 | 64.44 | 64.70 | 765,074 | +0.36(+0.57%) |
May 24, 2013 | 63.85 | 64.45 | 63.71 | 64.34 | 807,844 | +0.47(+0.73%) |
May 23, 2013 | 63.63 | 64.14 | 63.41 | 63.87 | 757,860 | -0.09(-0.14%) |
May 22, 2013 | 63.96 | 64.78 | 63.79 | 63.96 | 983,569 | -0.07(-0.12%) |
May 21, 2013 | 64.39 | 64.48 | 63.51 | 64.03 | 1,222,745 | -0.28(-0.44%) |
May 20, 2013 | 64.90 | 64.92 | 64.25 | 64.31 | 820,180 | -0.59(-0.90%) |
May 17, 2013 | 65.03 | 65.26 | 64.32 | 64.90 | 1,282,523 | -0.15(-0.23%) |
May 16, 2013 | 65.23 | 65.35 | 64.77 | 65.05 | 852,611 | -0.36(-0.55%) |
May 15, 2013 | 65.06 | 65.55 | 64.71 | 65.41 | 1,611,470 | +1.36(+2.12%) |
May 13, 2013 | 63.92 | 64.45 | 63.62 | 64.05 | 959,459 | +0.05(+0.08%) |
May 10, 2013 | 64.04 | 64.18 | 63.59 | 63.99 | 998,777 | +0.31(+0.49%) |
May 09, 2013 | 63.84 | 63.92 | 63.45 | 63.68 | 1,262,661 | -0.17(-0.27%) |
May 08, 2013 | 63.88 | 63.93 | 63.44 | 63.85 | 1,037,311 | +0.00(+0.00%) |
May 07, 2013 | 63.51 | 64.14 | 63.42 | 63.85 | 1,279,265 | +0.47(+0.74%) |
May 06, 2013 | 64.02 | 64.23 | 63.25 | 63.38 | 1,061,333 | -0.64(-1.00%) |
May 03, 2013 | 64.16 | 64.47 | 63.39 | 64.02 | 1,511,571 | +0.26(+0.41%) |
May 02, 2013 | 63.16 | 63.82 | 62.95 | 63.76 | 1,377,929 | +0.62(+0.99%) |
May 01, 2013 | 61.84 | 65.00 | 61.84 | 63.14 | 2,558,793 | -0.93(-1.45%) |
Apr 30, 2013 | 64.07 | 64.45 | 63.41 | 64.07 | 2,095,807 | -0.01(-0.01%) |
Apr 29, 2013 | 64.80 | 65.06 | 64.02 | 64.08 | 1,458,726 | -0.30(-0.47%) |
Apr 26, 2013 | 64.76 | 64.67 | 64.30 | 64.38 | 1,281,018 | -0.29(-0.45%) |
Apr 25, 2013 | 65.13 | 65.36 | 64.48 | 64.67 | 1,600,980 | -0.27(-0.41%) |
Apr 24, 2013 | 66.13 | 66.29 | 64.83 | 64.94 | 1,623,774 | -1.53(-2.30%) |
Apr 23, 2013 | 66.47 | 66.84 | 65.77 | 66.47 | 900,493 | +0.17(+0.26%) |
Apr 22, 2013 | 66.16 | 66.52 | 65.72 | 66.30 | 911,971 | +0.27(+0.40%) |
Apr 19, 2013 | 65.48 | 66.45 | 65.47 | 66.03 | 2,315,641 | +0.51(+0.78%) |
Apr 18, 2013 | 65.54 | 65.72 | 65.30 | 65.52 | 923,939 | +0.24(+0.37%) |
Apr 17, 2013 | 65.87 | 65.87 | 64.78 | 65.28 | 849,574 | -0.75(-1.14%) |
Apr 16, 2013 | 65.02 | 66.13 | 64.77 | 66.03 | 1,022,185 | +1.42(+2.19%) |
Apr 15, 2013 | 65.20 | 65.50 | 64.61 | 64.61 | 1,107,231 | -0.85(-1.30%) |
Apr 12, 2013 | 65.23 | 65.74 | 64.97 | 65.46 | 925,073 | +0.05(+0.08%) |
Apr 11, 2013 | 64.67 | 65.59 | 64.54 | 65.41 | 1,265,733 | +0.71(+1.09%) |
Apr 10, 2013 | 64.12 | 64.82 | 64.04 | 64.70 | 741,842 | +0.61(+0.96%) |
Apr 09, 2013 | 64.38 | 64.49 | 63.51 | 64.09 | 932,410 | -0.34(-0.53%) |
Apr 08, 2013 | 63.93 | 64.44 | 63.57 | 64.43 | 854,458 | +0.55(+0.87%) |
Apr 05, 2013 | 64.02 | 64.16 | 63.59 | 63.88 | 1,410,349 | -0.35(-0.54%) |
Apr 04, 2013 | 64.24 | 64.61 | 63.76 | 64.22 | 1,414,103 | +0.06(+0.09%) |
Apr 03, 2013 | 65.85 | 65.85 | 64.04 | 64.16 | 1,673,057 | -1.60(-2.43%) |
Apr 02, 2013 | 65.31 | 65.88 | 65.11 | 65.76 | 1,135,613 | +0.77(+1.18%) |