Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.09 | 64.18 | 63.38 | 63.55 | 1,347,500 | +0.39(+0.61%) |
Jun 26, 2013 | 63.39 | 63.63 | 62.99 | 63.16 | 818,005 | +0.30(+0.48%) |
Jun 25, 2013 | 62.48 | 63.03 | 62.40 | 62.86 | 1,012,571 | +1.16(+1.88%) |
Jun 24, 2013 | 61.88 | 62.40 | 60.65 | 61.70 | 2,025,091 | -0.78(-1.25%) |
Jun 21, 2013 | 63.73 | 63.91 | 62.11 | 62.48 | 2,112,655 | -0.95(-1.50%) |
Jun 20, 2013 | 64.75 | 64.75 | 63.25 | 63.43 | 1,258,594 | -1.83(-2.80%) |
Jun 19, 2013 | 66.58 | 66.62 | 65.26 | 65.26 | 1,341,463 | -1.32(-1.98%) |
Jun 18, 2013 | 65.94 | 66.90 | 65.61 | 66.58 | 1,145,047 | +0.77(+1.17%) |
Jun 17, 2013 | 65.82 | 66.24 | 65.40 | 65.80 | 931,761 | +0.51(+0.78%) |
Jun 14, 2013 | 65.24 | 65.80 | 65.02 | 65.29 | 609,493 | -0.02(-0.04%) |
Jun 13, 2013 | 64.61 | 65.51 | 64.15 | 65.32 | 1,242,954 | +0.63(+0.98%) |
Jun 12, 2013 | 66.03 | 66.07 | 64.55 | 64.68 | 836,558 | -0.71(-1.08%) |
Jun 11, 2013 | 64.86 | 66.08 | 64.48 | 65.39 | 1,184,194 | -0.22(-0.34%) |
Jun 10, 2013 | 65.64 | 65.78 | 65.02 | 65.61 | 830,239 | +0.10(+0.15%) |
Jun 07, 2013 | 64.84 | 65.66 | 64.82 | 65.51 | 763,647 | +1.04(+1.61%) |
Jun 06, 2013 | 63.67 | 64.62 | 63.33 | 64.48 | 1,055,782 | +0.96(+1.51%) |
Jun 05, 2013 | 64.54 | 64.60 | 63.31 | 63.52 | 1,367,554 | -1.13(-1.75%) |
Jun 04, 2013 | 65.24 | 65.61 | 64.30 | 64.65 | 1,204,761 | -0.58(-0.89%) |
Jun 03, 2013 | 65.07 | 65.28 | 64.17 | 65.24 | 1,698,179 | +0.11(+0.16%) |
May 31, 2013 | 65.79 | 66.18 | 65.07 | 65.13 | 1,625,867 | -0.84(-1.27%) |
May 30, 2013 | 66.02 | 66.61 | 65.56 | 65.97 | 1,170,917 | -0.50(-0.75%) |
May 29, 2013 | 65.28 | 66.84 | 64.88 | 66.47 | 1,963,500 | +0.81(+1.23%) |
May 28, 2013 | 65.31 | 65.83 | 65.08 | 65.66 | 1,957,237 | +0.93(+1.44%) |
May 24, 2013 | 65.10 | 65.19 | 64.47 | 64.73 | 944,298 | -0.76(-1.15%) |
May 23, 2013 | 66.11 | 66.24 | 64.85 | 65.49 | 2,083,007 | -1.29(-1.93%) |
May 22, 2013 | 67.47 | 68.45 | 66.59 | 66.78 | 1,866,554 | -0.50(-0.75%) |
May 21, 2013 | 66.92 | 67.66 | 66.67 | 67.28 | 1,635,748 | +0.42(+0.63%) |
May 20, 2013 | 66.48 | 67.45 | 66.40 | 66.86 | 753,843 | +0.32(+0.48%) |
May 17, 2013 | 66.28 | 67.27 | 66.28 | 66.54 | 1,562,165 | +0.39(+0.58%) |
May 16, 2013 | 66.25 | 66.84 | 66.05 | 66.16 | 1,631,888 | -0.39(-0.59%) |
May 15, 2013 | 66.09 | 66.71 | 65.85 | 66.55 | 858,685 | +1.18(+1.80%) |
May 13, 2013 | 65.49 | 65.67 | 65.08 | 65.37 | 809,478 | -0.17(-0.26%) |
May 10, 2013 | 65.35 | 65.61 | 64.96 | 65.55 | 1,003,168 | +0.39(+0.61%) |
May 09, 2013 | 65.66 | 65.92 | 65.00 | 65.15 | 1,314,130 | -0.44(-0.68%) |
May 08, 2013 | 64.68 | 65.69 | 64.54 | 65.60 | 2,421,002 | +0.91(+1.41%) |
May 07, 2013 | 63.47 | 65.02 | 63.44 | 64.68 | 1,694,718 | +1.37(+2.17%) |
May 06, 2013 | 63.02 | 63.43 | 62.62 | 63.31 | 1,374,402 | +0.30(+0.47%) |
May 03, 2013 | 62.58 | 63.38 | 61.82 | 63.02 | 1,051,195 | +1.20(+1.94%) |
May 02, 2013 | 61.43 | 61.87 | 61.28 | 61.82 | 1,084,134 | +0.68(+1.12%) |
May 01, 2013 | 61.34 | 62.05 | 61.03 | 61.13 | 1,736,276 | -0.37(-0.60%) |
Apr 30, 2013 | 61.03 | 61.52 | 60.74 | 61.50 | 1,624,223 | +0.27(+0.44%) |
Apr 29, 2013 | 61.28 | 61.46 | 60.91 | 61.23 | 1,188,528 | +0.07(+0.11%) |
Apr 26, 2013 | 62.40 | 62.46 | 60.87 | 61.17 | 2,432,880 | -1.26(-2.02%) |
Apr 25, 2013 | 63.06 | 63.40 | 61.67 | 62.42 | 4,811,100 | -1.77(-2.75%) |
Apr 24, 2013 | 63.48 | 64.66 | 63.47 | 64.19 | 2,428,439 | +0.89(+1.40%) |
Apr 23, 2013 | 63.33 | 63.77 | 62.65 | 63.30 | 2,143,395 | +0.32(+0.51%) |
Apr 22, 2013 | 62.89 | 63.17 | 62.35 | 62.98 | 1,438,943 | +0.17(+0.27%) |
Apr 19, 2013 | 62.58 | 62.92 | 62.39 | 62.81 | 2,142,451 | +0.40(+0.65%) |
Apr 18, 2013 | 62.83 | 63.29 | 62.19 | 62.41 | 1,492,385 | -0.42(-0.67%) |
Apr 17, 2013 | 62.89 | 63.00 | 62.16 | 62.83 | 1,183,176 | -0.55(-0.87%) |
Apr 16, 2013 | 63.47 | 63.53 | 62.74 | 63.38 | 1,669,839 | +0.68(+1.09%) |
Apr 15, 2013 | 64.71 | 64.77 | 62.69 | 62.69 | 1,730,575 | -2.45(-3.76%) |
Apr 12, 2013 | 65.31 | 65.66 | 64.77 | 65.14 | 856,739 | -0.42(-0.64%) |
Apr 11, 2013 | 65.09 | 65.88 | 64.91 | 65.56 | 1,370,830 | +0.47(+0.72%) |
Apr 10, 2013 | 64.13 | 65.17 | 64.09 | 65.10 | 1,896,547 | +1.13(+1.77%) |
Apr 09, 2013 | 64.19 | 64.65 | 63.61 | 63.96 | 2,235,964 | -0.08(-0.13%) |
Apr 08, 2013 | 63.80 | 64.08 | 63.09 | 64.04 | 2,213,834 | +0.28(+0.44%) |
Apr 05, 2013 | 63.62 | 63.94 | 62.67 | 63.76 | 2,259,383 | -0.68(-1.06%) |
Apr 04, 2013 | 65.03 | 65.37 | 64.18 | 64.45 | 2,254,967 | -0.58(-0.90%) |
Apr 03, 2013 | 65.31 | 65.65 | 64.67 | 65.03 | 1,862,299 | -0.39(-0.60%) |
Apr 02, 2013 | 66.03 | 66.44 | 65.22 | 65.42 | 1,291,817 | -0.21(-0.31%) |