Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 58.47 | 58.71 | 58.14 | 58.16 | 484,527 | -0.67(-1.14%) |
Jun 27, 2013 | 57.74 | 58.95 | 57.55 | 58.84 | 213,651 | +1.60(+2.79%) |
Jun 26, 2013 | 57.37 | 57.70 | 56.41 | 57.24 | 677,150 | +1.04(+1.85%) |
Jun 25, 2013 | 56.11 | 56.51 | 55.87 | 56.20 | 515,098 | +0.45(+0.80%) |
Jun 24, 2013 | 56.24 | 56.29 | 55.53 | 55.75 | 550,097 | -1.34(-2.35%) |
Jun 21, 2013 | 58.34 | 58.34 | 56.65 | 57.09 | 787,082 | -1.16(-2.00%) |
Jun 20, 2013 | 58.45 | 58.57 | 57.24 | 58.26 | 483,607 | -1.03(-1.73%) |
Jun 19, 2013 | 60.05 | 60.05 | 59.24 | 59.29 | 198,933 | -0.77(-1.28%) |
Jun 18, 2013 | 59.77 | 60.25 | 59.62 | 60.05 | 261,537 | +0.31(+0.52%) |
Jun 17, 2013 | 60.36 | 60.37 | 59.51 | 59.74 | 275,944 | -0.21(-0.36%) |
Jun 14, 2013 | 59.99 | 60.12 | 59.59 | 59.96 | 165,916 | -0.03(-0.04%) |
Jun 13, 2013 | 59.91 | 60.20 | 59.49 | 59.98 | 495,448 | +0.09(+0.15%) |
Jun 12, 2013 | 61.11 | 61.15 | 59.85 | 59.89 | 267,910 | -0.65(-1.08%) |
Jun 11, 2013 | 60.36 | 60.78 | 59.93 | 60.55 | 472,368 | -0.83(-1.35%) |
Jun 10, 2013 | 61.25 | 61.40 | 60.58 | 61.38 | 258,764 | +0.26(+0.42%) |
Jun 07, 2013 | 60.53 | 61.34 | 60.13 | 61.12 | 371,059 | +0.89(+1.47%) |
Jun 06, 2013 | 60.21 | 60.54 | 59.81 | 60.23 | 282,009 | -0.07(-0.12%) |
Jun 05, 2013 | 60.15 | 61.08 | 59.92 | 60.30 | 560,880 | -0.20(-0.33%) |
Jun 04, 2013 | 60.83 | 61.48 | 60.39 | 60.50 | 853,138 | -0.45(-0.73%) |
Jun 03, 2013 | 60.41 | 60.98 | 59.78 | 60.95 | 824,013 | +0.58(+0.96%) |
May 31, 2013 | 59.74 | 61.32 | 59.37 | 60.37 | 668,574 | +0.63(+1.05%) |
May 30, 2013 | 58.78 | 59.91 | 58.74 | 59.74 | 452,419 | +1.24(+2.12%) |
May 29, 2013 | 58.30 | 58.70 | 57.65 | 58.50 | 409,665 | -0.29(-0.49%) |
May 28, 2013 | 58.74 | 59.43 | 58.55 | 58.78 | 373,867 | +0.79(+1.36%) |
May 24, 2013 | 57.23 | 58.15 | 57.10 | 58.00 | 437,249 | +0.43(+0.75%) |
May 23, 2013 | 57.51 | 58.00 | 56.99 | 57.57 | 681,337 | -0.61(-1.05%) |
May 22, 2013 | 59.89 | 59.93 | 57.80 | 58.18 | 631,484 | -1.67(-2.79%) |
May 21, 2013 | 60.55 | 61.12 | 59.46 | 59.85 | 595,795 | -0.78(-1.28%) |
May 20, 2013 | 60.68 | 61.04 | 60.36 | 60.63 | 542,816 | -0.13(-0.21%) |
May 17, 2013 | 60.40 | 60.98 | 60.27 | 60.75 | 348,473 | +0.58(+0.97%) |
May 16, 2013 | 61.07 | 61.31 | 60.04 | 60.17 | 329,812 | -0.89(-1.46%) |
May 15, 2013 | 61.15 | 61.77 | 60.66 | 61.06 | 455,510 | +1.23(+2.05%) |
May 13, 2013 | 60.11 | 60.11 | 59.62 | 59.84 | 267,276 | -0.29(-0.48%) |
May 10, 2013 | 60.60 | 60.60 | 60.13 | 60.13 | 380,661 | -0.37(-0.61%) |
May 09, 2013 | 61.47 | 61.65 | 60.36 | 60.49 | 301,661 | -0.89(-1.46%) |
May 08, 2013 | 60.73 | 61.44 | 60.62 | 61.39 | 530,238 | +0.38(+0.63%) |
May 07, 2013 | 60.03 | 61.00 | 59.61 | 61.00 | 478,668 | +1.28(+2.14%) |
May 06, 2013 | 58.70 | 59.78 | 58.51 | 59.72 | 425,083 | +0.91(+1.55%) |
May 03, 2013 | 58.44 | 59.50 | 58.11 | 58.81 | 601,458 | +0.70(+1.20%) |
May 02, 2013 | 56.99 | 58.12 | 56.97 | 58.11 | 1,239,492 | +1.70(+3.01%) |
May 01, 2013 | 60.80 | 60.80 | 55.52 | 56.41 | 3,062,084 | -13.89(-19.75%) |
Apr 30, 2013 | 69.56 | 70.38 | 69.17 | 70.30 | 319,026 | +0.74(+1.07%) |
Apr 29, 2013 | 69.23 | 69.74 | 68.84 | 69.56 | 185,191 | +0.67(+0.97%) |
Apr 26, 2013 | 68.45 | 69.12 | 68.68 | 68.89 | 215,997 | +0.21(+0.30%) |
Apr 25, 2013 | 68.49 | 69.32 | 68.29 | 68.68 | 262,389 | +0.29(+0.42%) |
Apr 24, 2013 | 68.77 | 69.41 | 68.22 | 68.40 | 266,001 | -0.30(-0.43%) |
Apr 23, 2013 | 68.58 | 68.96 | 67.96 | 68.69 | 332,254 | +0.33(+0.48%) |
Apr 22, 2013 | 67.06 | 68.67 | 66.30 | 68.36 | 427,135 | +1.50(+2.25%) |
Apr 19, 2013 | 66.21 | 66.90 | 65.64 | 66.86 | 235,640 | +0.71(+1.07%) |
Apr 18, 2013 | 65.96 | 67.09 | 65.79 | 66.15 | 406,707 | +0.21(+0.31%) |
Apr 17, 2013 | 65.59 | 66.17 | 64.86 | 65.95 | 439,063 | -0.21(-0.31%) |
Apr 16, 2013 | 65.91 | 66.45 | 65.60 | 66.15 | 329,871 | +0.90(+1.38%) |
Apr 15, 2013 | 67.57 | 68.01 | 64.95 | 65.25 | 392,475 | -2.80(-4.11%) |
Apr 12, 2013 | 68.76 | 68.79 | 67.24 | 68.05 | 210,378 | -1.06(-1.54%) |
Apr 11, 2013 | 68.80 | 69.66 | 68.58 | 69.11 | 400,542 | +0.35(+0.51%) |
Apr 10, 2013 | 68.90 | 68.93 | 68.29 | 68.76 | 431,398 | +0.30(+0.44%) |
Apr 09, 2013 | 68.54 | 68.70 | 67.68 | 68.46 | 146,506 | +0.14(+0.21%) |
Apr 08, 2013 | 68.50 | 68.67 | 67.64 | 68.32 | 307,712 | +0.00(+0.00%) |
Apr 05, 2013 | 67.56 | 68.61 | 67.39 | 68.32 | 272,040 | -0.44(-0.64%) |
Apr 04, 2013 | 68.93 | 68.96 | 68.11 | 68.75 | 334,909 | -0.07(-0.10%) |
Apr 03, 2013 | 69.94 | 70.39 | 68.50 | 68.83 | 316,629 | -1.55(-2.20%) |
Apr 02, 2013 | 72.03 | 72.17 | 70.23 | 70.37 | 292,440 | -1.23(-1.72%) |