Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.08 | 61.23 | 60.54 | 60.57 | 4,557,990 | -0.66(-1.07%) |
Jun 27, 2013 | 61.19 | 61.84 | 61.19 | 61.23 | 4,390,479 | +0.34(+0.56%) |
Jun 26, 2013 | 59.93 | 60.97 | 59.88 | 60.89 | 4,760,844 | +1.60(+2.70%) |
Jun 25, 2013 | 59.14 | 59.54 | 58.92 | 59.28 | 3,175,704 | +0.76(+1.30%) |
Jun 24, 2013 | 59.16 | 59.20 | 58.14 | 58.52 | 4,691,060 | -1.22(-2.04%) |
Jun 21, 2013 | 59.79 | 59.93 | 59.01 | 59.74 | 5,781,027 | +0.44(+0.75%) |
Jun 20, 2013 | 60.32 | 60.53 | 59.16 | 59.30 | 4,452,208 | -1.53(-2.52%) |
Jun 19, 2013 | 61.71 | 61.79 | 60.83 | 60.83 | 4,005,662 | -0.89(-1.45%) |
Jun 18, 2013 | 60.98 | 61.91 | 60.85 | 61.72 | 4,223,396 | +0.87(+1.43%) |
Jun 17, 2013 | 60.18 | 61.05 | 60.10 | 60.85 | 4,960,496 | +1.17(+1.96%) |
Jun 14, 2013 | 59.67 | 60.05 | 59.44 | 59.69 | 3,453,878 | -0.10(-0.17%) |
Jun 13, 2013 | 59.05 | 59.94 | 58.92 | 59.79 | 3,128,370 | +0.76(+1.28%) |
Jun 12, 2013 | 60.13 | 60.27 | 58.98 | 59.03 | 2,760,354 | -0.64(-1.07%) |
Jun 11, 2013 | 59.49 | 60.24 | 59.30 | 59.67 | 2,055,858 | -0.40(-0.66%) |
Jun 10, 2013 | 60.50 | 60.55 | 59.77 | 60.07 | 3,079,522 | -0.31(-0.51%) |
Jun 07, 2013 | 59.85 | 60.48 | 59.46 | 60.37 | 4,264,833 | +1.08(+1.83%) |
Jun 06, 2013 | 58.60 | 59.29 | 58.25 | 59.29 | 3,749,413 | +0.73(+1.25%) |
Jun 05, 2013 | 59.16 | 59.23 | 58.41 | 58.56 | 3,550,697 | -0.79(-1.34%) |
Jun 04, 2013 | 60.08 | 60.49 | 59.08 | 59.35 | 4,525,972 | -0.85(-1.41%) |
Jun 03, 2013 | 59.97 | 60.46 | 59.56 | 60.20 | 3,670,842 | +0.30(+0.50%) |
May 31, 2013 | 60.47 | 61.18 | 59.90 | 59.90 | 4,305,622 | -0.75(-1.23%) |
May 30, 2013 | 60.32 | 60.96 | 60.08 | 60.65 | 3,645,800 | +0.49(+0.81%) |
May 29, 2013 | 60.45 | 60.83 | 59.96 | 60.16 | 4,304,070 | -0.74(-1.22%) |
May 28, 2013 | 61.29 | 61.75 | 60.89 | 60.90 | 4,341,538 | +0.37(+0.61%) |
May 24, 2013 | 60.32 | 60.63 | 59.93 | 60.53 | 3,173,552 | +0.04(+0.06%) |
May 23, 2013 | 60.08 | 60.78 | 59.97 | 60.50 | 5,140,335 | -0.27(-0.44%) |
May 22, 2013 | 61.20 | 61.72 | 60.55 | 60.76 | 5,417,971 | -0.43(-0.70%) |
May 21, 2013 | 61.46 | 61.74 | 61.01 | 61.19 | 4,163,123 | -0.29(-0.47%) |
May 20, 2013 | 61.32 | 62.02 | 61.25 | 61.48 | 3,311,849 | -0.17(-0.27%) |
May 17, 2013 | 60.49 | 61.71 | 60.35 | 61.65 | 5,324,669 | +1.54(+2.57%) |
May 16, 2013 | 60.53 | 60.53 | 59.97 | 60.11 | 4,538,610 | -0.57(-0.94%) |
May 15, 2013 | 59.91 | 60.68 | 59.64 | 60.68 | 4,374,092 | +1.54(+2.61%) |
May 13, 2013 | 59.01 | 59.26 | 58.84 | 59.14 | 2,624,445 | +0.09(+0.15%) |
May 10, 2013 | 59.05 | 59.30 | 58.66 | 59.05 | 3,043,964 | -0.03(-0.05%) |
May 09, 2013 | 58.82 | 59.25 | 58.74 | 59.08 | 5,324,362 | +0.23(+0.39%) |
May 08, 2013 | 58.26 | 58.90 | 58.16 | 58.85 | 3,973,973 | +0.44(+0.75%) |
May 07, 2013 | 57.88 | 58.52 | 57.82 | 58.41 | 3,846,251 | +0.62(+1.08%) |
May 06, 2013 | 57.18 | 57.85 | 57.15 | 57.79 | 4,750,686 | +0.64(+1.12%) |
May 03, 2013 | 56.74 | 57.31 | 56.18 | 57.15 | 4,234,022 | +0.96(+1.72%) |
May 02, 2013 | 55.32 | 56.30 | 55.30 | 56.18 | 4,121,688 | +1.09(+1.99%) |
May 01, 2013 | 55.60 | 55.74 | 55.04 | 55.09 | 4,175,131 | -0.77(-1.37%) |
Apr 30, 2013 | 56.18 | 56.19 | 55.45 | 55.86 | 3,842,395 | -0.20(-0.35%) |
Apr 29, 2013 | 56.22 | 56.29 | 55.79 | 56.05 | 3,952,212 | -0.08(-0.14%) |
Apr 26, 2013 | 56.62 | 56.61 | 56.11 | 56.13 | 4,385,392 | -0.48(-0.85%) |
Apr 25, 2013 | 56.91 | 57.00 | 56.53 | 56.61 | 6,887,382 | -0.23(-0.40%) |
Apr 24, 2013 | 56.94 | 57.09 | 56.68 | 56.84 | 4,952,389 | +0.05(+0.09%) |
Apr 23, 2013 | 56.96 | 56.96 | 56.02 | 56.78 | 3,833,521 | +0.13(+0.23%) |
Apr 22, 2013 | 56.43 | 56.88 | 56.23 | 56.65 | 4,960,036 | +0.31(+0.55%) |
Apr 19, 2013 | 55.99 | 56.54 | 55.19 | 56.34 | 8,642,081 | +2.06(+3.79%) |
Apr 18, 2013 | 54.57 | 54.60 | 53.87 | 54.28 | 7,026,702 | -0.32(-0.58%) |
Apr 17, 2013 | 55.25 | 55.25 | 54.25 | 54.60 | 5,217,243 | -0.98(-1.76%) |
Apr 16, 2013 | 55.24 | 55.62 | 55.05 | 55.58 | 3,257,793 | +0.74(+1.36%) |
Apr 15, 2013 | 56.11 | 56.14 | 54.82 | 54.84 | 4,445,189 | -1.56(-2.76%) |
Apr 12, 2013 | 56.49 | 56.61 | 56.05 | 56.40 | 2,822,519 | -0.34(-0.60%) |
Apr 11, 2013 | 56.54 | 56.86 | 56.36 | 56.74 | 4,183,947 | +0.22(+0.39%) |
Apr 10, 2013 | 55.85 | 56.54 | 55.67 | 56.52 | 5,781,002 | +0.66(+1.18%) |
Apr 09, 2013 | 55.93 | 55.99 | 55.58 | 55.86 | 3,853,421 | -0.01(-0.01%) |
Apr 08, 2013 | 55.33 | 55.91 | 55.28 | 55.86 | 4,356,243 | +0.43(+0.78%) |
Apr 05, 2013 | 55.21 | 55.57 | 55.01 | 55.43 | 5,703,882 | -0.58(-1.04%) |
Apr 04, 2013 | 55.83 | 56.04 | 55.70 | 56.02 | 5,594,737 | +0.32(+0.57%) |
Apr 03, 2013 | 56.57 | 56.64 | 55.58 | 55.70 | 6,406,419 | -0.67(-1.19%) |
Apr 02, 2013 | 56.76 | 56.84 | 56.20 | 56.36 | 4,692,462 | -0.09(-0.16%) |