Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.54 | 60.86 | 60.29 | 60.44 | 486,334 | -0.22(-0.37%) |
Jun 27, 2013 | 60.22 | 60.76 | 60.17 | 60.67 | 554,183 | +0.90(+1.51%) |
Jun 26, 2013 | 60.03 | 60.03 | 59.52 | 59.77 | 180,082 | +0.40(+0.67%) |
Jun 25, 2013 | 59.08 | 59.50 | 58.82 | 59.37 | 597,130 | +0.68(+1.15%) |
Jun 24, 2013 | 58.68 | 59.13 | 58.00 | 58.69 | 201,929 | -0.68(-1.14%) |
Jun 21, 2013 | 59.41 | 59.65 | 58.69 | 59.37 | 241,229 | -0.05(-0.08%) |
Jun 20, 2013 | 60.20 | 60.59 | 59.20 | 59.42 | 312,076 | -1.56(-2.56%) |
Jun 19, 2013 | 61.75 | 61.81 | 60.97 | 60.98 | 173,590 | -0.81(-1.32%) |
Jun 18, 2013 | 61.32 | 61.96 | 61.32 | 61.79 | 106,506 | +0.55(+0.91%) |
Jun 17, 2013 | 61.44 | 61.49 | 60.97 | 61.24 | 181,498 | +0.36(+0.60%) |
Jun 14, 2013 | 61.05 | 61.27 | 60.70 | 60.87 | 120,236 | -0.25(-0.41%) |
Jun 13, 2013 | 60.00 | 61.22 | 59.84 | 61.13 | 308,955 | +1.00(+1.66%) |
Jun 12, 2013 | 61.03 | 61.12 | 59.97 | 60.13 | 469,492 | -0.51(-0.84%) |
Jun 11, 2013 | 60.74 | 61.12 | 60.29 | 60.64 | 191,750 | -0.69(-1.13%) |
Jun 10, 2013 | 61.48 | 61.88 | 60.97 | 61.33 | 245,101 | +0.14(+0.23%) |
Jun 07, 2013 | 60.89 | 61.30 | 60.51 | 61.20 | 167,964 | +0.71(+1.17%) |
Jun 06, 2013 | 59.89 | 60.54 | 59.65 | 60.49 | 340,611 | +0.57(+0.95%) |
Jun 05, 2013 | 60.63 | 60.64 | 59.84 | 59.91 | 262,472 | -0.84(-1.38%) |
Jun 04, 2013 | 61.16 | 61.51 | 60.41 | 60.75 | 186,012 | -0.37(-0.61%) |
Jun 03, 2013 | 61.21 | 61.39 | 60.42 | 61.13 | 251,494 | +0.00(+0.00%) |
May 31, 2013 | 61.76 | 61.89 | 61.12 | 61.13 | 168,668 | -0.63(-1.02%) |
May 30, 2013 | 61.48 | 61.90 | 61.43 | 61.76 | 198,313 | +0.41(+0.66%) |
May 29, 2013 | 61.78 | 61.78 | 60.89 | 61.35 | 227,766 | -0.53(-0.85%) |
May 28, 2013 | 62.15 | 62.44 | 61.58 | 61.88 | 169,330 | +0.64(+1.05%) |
May 24, 2013 | 61.09 | 61.32 | 60.68 | 61.24 | 129,102 | -0.17(-0.28%) |
May 23, 2013 | 60.69 | 61.45 | 59.46 | 61.41 | 253,381 | -0.03(-0.04%) |
May 22, 2013 | 62.46 | 62.97 | 61.13 | 61.44 | 269,485 | -0.98(-1.57%) |
May 21, 2013 | 62.38 | 62.60 | 62.26 | 62.42 | 197,516 | +0.02(+0.03%) |
May 20, 2013 | 62.17 | 62.60 | 62.17 | 62.40 | 332,548 | +0.10(+0.15%) |
May 17, 2013 | 61.93 | 62.32 | 61.89 | 62.30 | 256,130 | +0.62(+1.01%) |
May 16, 2013 | 61.87 | 62.10 | 61.54 | 61.68 | 170,060 | -0.25(-0.41%) |
May 15, 2013 | 61.65 | 62.13 | 61.59 | 61.93 | 185,335 | +0.95(+1.56%) |
May 13, 2013 | 60.98 | 61.16 | 60.78 | 60.98 | 132,121 | -0.10(-0.17%) |
May 10, 2013 | 60.77 | 61.13 | 60.67 | 61.08 | 131,429 | +0.44(+0.73%) |
May 09, 2013 | 60.86 | 60.94 | 60.54 | 60.64 | 252,970 | -0.24(-0.40%) |
May 08, 2013 | 60.48 | 60.89 | 60.48 | 60.88 | 166,182 | +0.23(+0.37%) |
May 07, 2013 | 60.27 | 60.66 | 60.08 | 60.66 | 213,811 | +0.46(+0.76%) |
May 06, 2013 | 59.88 | 60.28 | 59.87 | 60.20 | 246,457 | +0.35(+0.59%) |
May 03, 2013 | 59.75 | 60.19 | 59.60 | 59.85 | 124,436 | +0.74(+1.25%) |
May 02, 2013 | 58.60 | 59.16 | 58.58 | 59.11 | 170,653 | +0.75(+1.28%) |
May 01, 2013 | 59.39 | 59.39 | 58.31 | 58.36 | 139,848 | -1.10(-1.85%) |
Apr 30, 2013 | 59.09 | 59.47 | 58.86 | 59.46 | 123,339 | +0.42(+0.72%) |
Apr 29, 2013 | 58.86 | 59.17 | 58.76 | 59.04 | 158,024 | +0.42(+0.71%) |
Apr 26, 2013 | 58.78 | 58.84 | 58.42 | 58.62 | 118,429 | -0.22(-0.37%) |
Apr 25, 2013 | 58.76 | 59.17 | 58.69 | 58.84 | 215,604 | +0.27(+0.46%) |
Apr 24, 2013 | 58.33 | 58.63 | 58.15 | 58.57 | 180,866 | +0.26(+0.45%) |
Apr 23, 2013 | 57.89 | 58.31 | 57.74 | 58.31 | 289,374 | +0.76(+1.32%) |
Apr 22, 2013 | 57.46 | 57.67 | 56.66 | 57.55 | 233,838 | +0.24(+0.42%) |
Apr 19, 2013 | 56.83 | 57.38 | 56.58 | 57.31 | 193,529 | +0.73(+1.28%) |
Apr 18, 2013 | 57.13 | 57.18 | 56.34 | 56.58 | 363,165 | -0.41(-0.71%) |
Apr 17, 2013 | 57.46 | 57.49 | 56.53 | 56.99 | 245,360 | -0.94(-1.63%) |
Apr 16, 2013 | 57.45 | 57.97 | 57.27 | 57.93 | 169,496 | +0.98(+1.72%) |
Apr 15, 2013 | 58.62 | 58.65 | 56.82 | 56.95 | 234,932 | -1.99(-3.38%) |
Apr 12, 2013 | 58.87 | 59.07 | 58.58 | 58.94 | 966,961 | -0.21(-0.35%) |
Apr 11, 2013 | 58.86 | 59.36 | 58.74 | 59.15 | 192,354 | +0.23(+0.38%) |
Apr 10, 2013 | 58.23 | 59.00 | 58.23 | 58.93 | 178,929 | +0.87(+1.51%) |
Apr 09, 2013 | 58.13 | 58.33 | 57.87 | 58.05 | 99,113 | -0.03(-0.04%) |
Apr 08, 2013 | 57.63 | 58.08 | 57.41 | 58.08 | 114,737 | +0.47(+0.81%) |
Apr 05, 2013 | 56.89 | 57.61 | 56.72 | 57.61 | 161,405 | -0.10(-0.16%) |
Apr 04, 2013 | 57.35 | 57.71 | 57.22 | 57.71 | 259,460 | +0.39(+0.68%) |
Apr 03, 2013 | 58.30 | 58.34 | 57.13 | 57.32 | 198,793 | -0.93(-1.60%) |
Apr 02, 2013 | 58.75 | 58.87 | 58.11 | 58.25 | 1,437,019 | -0.19(-0.33%) |