Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.27 | 56.50 | 55.75 | 55.82 | 13,611,764 | -0.49(-0.88%) |
Jun 27, 2013 | 56.52 | 56.82 | 56.24 | 56.31 | 20,320,820 | +0.20(+0.35%) |
Jun 26, 2013 | 55.99 | 56.25 | 55.84 | 56.11 | 10,109,852 | +0.51(+0.93%) |
Jun 25, 2013 | 55.90 | 56.00 | 55.31 | 55.60 | 10,912,980 | +0.08(+0.14%) |
Jun 24, 2013 | 55.79 | 56.14 | 55.20 | 55.52 | 17,329,786 | -0.62(-1.10%) |
Jun 21, 2013 | 55.28 | 56.21 | 54.87 | 56.14 | 27,667,390 | +1.58(+2.90%) |
Jun 20, 2013 | 55.98 | 56.06 | 54.45 | 54.55 | 21,459,482 | -1.71(-3.04%) |
Jun 19, 2013 | 57.31 | 57.61 | 56.25 | 56.27 | 10,240,975 | -1.04(-1.81%) |
Jun 18, 2013 | 57.24 | 57.44 | 57.06 | 57.30 | 8,347,874 | +0.06(+0.10%) |
Jun 17, 2013 | 56.74 | 57.61 | 56.73 | 57.24 | 10,156,503 | +0.67(+1.19%) |
Jun 14, 2013 | 56.90 | 57.12 | 56.31 | 56.57 | 9,415,261 | -0.29(-0.51%) |
Jun 13, 2013 | 56.21 | 57.05 | 55.92 | 56.86 | 9,557,418 | +0.60(+1.07%) |
Jun 12, 2013 | 57.01 | 57.19 | 56.17 | 56.26 | 10,806,055 | -0.38(-0.67%) |
Jun 11, 2013 | 56.32 | 57.09 | 56.15 | 56.64 | 9,353,554 | +0.04(+0.06%) |
Jun 10, 2013 | 56.32 | 56.71 | 56.01 | 56.60 | 12,369,248 | +0.23(+0.41%) |
Jun 07, 2013 | 56.14 | 56.75 | 56.02 | 56.37 | 10,813,507 | +0.67(+1.21%) |
Jun 06, 2013 | 55.50 | 55.80 | 54.98 | 55.69 | 15,310,903 | +0.12(+0.21%) |
Jun 05, 2013 | 55.88 | 55.98 | 55.56 | 55.58 | 12,174,918 | -0.51(-0.92%) |
Jun 04, 2013 | 56.34 | 56.89 | 55.64 | 56.09 | 15,695,969 | -0.21(-0.37%) |
Jun 03, 2013 | 55.73 | 56.33 | 55.19 | 56.30 | 16,169,337 | +0.65(+1.17%) |
May 31, 2013 | 57.12 | 57.14 | 55.64 | 55.65 | 22,709,046 | -1.69(-2.95%) |
May 30, 2013 | 57.20 | 57.91 | 57.20 | 57.34 | 20,360,970 | +0.14(+0.24%) |
May 29, 2013 | 58.11 | 58.18 | 57.18 | 57.20 | 13,783,022 | -1.42(-2.42%) |
May 28, 2013 | 59.48 | 59.54 | 58.56 | 58.62 | 19,825,960 | -0.74(-1.25%) |
May 24, 2013 | 59.36 | 59.70 | 59.04 | 59.36 | 35,286,360 | +2.31(+4.04%) |
May 23, 2013 | 56.74 | 57.35 | 56.72 | 57.06 | 9,808,043 | -0.09(-0.15%) |
May 22, 2013 | 57.16 | 57.77 | 57.00 | 57.14 | 12,239,447 | +0.01(+0.03%) |
May 21, 2013 | 57.40 | 57.43 | 56.71 | 57.13 | 10,176,352 | -0.21(-0.37%) |
May 20, 2013 | 57.98 | 57.98 | 57.11 | 57.34 | 10,079,254 | -0.67(-1.16%) |
May 17, 2013 | 57.93 | 58.13 | 57.49 | 58.01 | 11,793,561 | -0.13(-0.22%) |
May 16, 2013 | 58.35 | 58.53 | 57.92 | 58.14 | 11,125,248 | -0.35(-0.59%) |
May 15, 2013 | 57.61 | 58.72 | 57.61 | 58.49 | 15,385,525 | +1.52(+2.66%) |
May 13, 2013 | 56.92 | 57.25 | 56.85 | 56.98 | 7,476,320 | -0.12(-0.22%) |
May 10, 2013 | 56.85 | 57.12 | 56.72 | 57.10 | 8,501,635 | +0.40(+0.70%) |
May 09, 2013 | 56.96 | 57.19 | 56.56 | 56.70 | 9,916,897 | -0.17(-0.29%) |
May 08, 2013 | 56.48 | 56.92 | 55.99 | 56.87 | 16,644,994 | +0.36(+0.64%) |
May 07, 2013 | 56.53 | 56.69 | 56.02 | 56.50 | 13,206,150 | +0.14(+0.24%) |
May 06, 2013 | 56.57 | 56.84 | 56.20 | 56.37 | 9,937,096 | -0.32(-0.56%) |
May 03, 2013 | 56.62 | 56.86 | 56.37 | 56.69 | 10,876,257 | +0.31(+0.55%) |
May 02, 2013 | 56.11 | 56.75 | 55.92 | 56.37 | 10,052,972 | +0.56(+1.00%) |
May 01, 2013 | 55.70 | 56.38 | 55.62 | 55.82 | 11,570,957 | +0.16(+0.29%) |
Apr 30, 2013 | 56.45 | 56.47 | 55.53 | 55.66 | 13,318,556 | -0.66(-1.17%) |
Apr 29, 2013 | 56.23 | 56.53 | 55.99 | 56.32 | 9,155,642 | +0.42(+0.75%) |
Apr 26, 2013 | 55.62 | 55.98 | 55.52 | 55.90 | 12,095,855 | +0.38(+0.68%) |
Apr 25, 2013 | 56.31 | 56.31 | 55.35 | 55.52 | 20,280,578 | -0.39(-0.70%) |
Apr 24, 2013 | 57.63 | 57.72 | 55.77 | 55.91 | 35,459,836 | -3.49(-5.88%) |
Apr 23, 2013 | 58.63 | 59.40 | 57.94 | 59.40 | 17,625,370 | +0.82(+1.40%) |
Apr 22, 2013 | 58.52 | 58.72 | 58.38 | 58.58 | 10,463,648 | -0.02(-0.04%) |
Apr 19, 2013 | 57.84 | 58.80 | 57.72 | 58.60 | 18,268,364 | +1.12(+1.95%) |
Apr 18, 2013 | 56.92 | 57.70 | 56.90 | 57.48 | 15,140,008 | +0.58(+1.02%) |
Apr 17, 2013 | 57.56 | 57.68 | 56.75 | 56.90 | 15,235,268 | -0.75(-1.30%) |
Apr 16, 2013 | 57.45 | 57.73 | 57.12 | 57.65 | 13,014,471 | +0.32(+0.56%) |
Apr 15, 2013 | 57.42 | 58.18 | 57.29 | 57.32 | 15,113,841 | -0.31(-0.54%) |
Apr 12, 2013 | 57.22 | 58.05 | 57.19 | 57.63 | 13,038,860 | +0.30(+0.51%) |
Apr 11, 2013 | 57.12 | 57.67 | 57.09 | 57.34 | 16,440,982 | +0.31(+0.54%) |
Apr 10, 2013 | 56.49 | 57.21 | 56.45 | 57.03 | 11,043,472 | +0.71(+1.25%) |
Apr 09, 2013 | 56.73 | 56.78 | 56.19 | 56.32 | 9,393,675 | -0.38(-0.67%) |
Apr 08, 2013 | 56.20 | 56.77 | 56.05 | 56.70 | 8,732,133 | +0.40(+0.72%) |
Apr 05, 2013 | 56.05 | 56.42 | 56.01 | 56.30 | 9,122,623 | -0.22(-0.39%) |
Apr 04, 2013 | 56.37 | 56.84 | 56.32 | 56.52 | 12,186,596 | +0.30(+0.54%) |
Apr 03, 2013 | 56.77 | 56.91 | 56.02 | 56.22 | 11,709,937 | -0.60(-1.06%) |
Apr 02, 2013 | 56.02 | 56.96 | 55.88 | 56.83 | 18,583,356 | +0.91(+1.62%) |