Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.63 | 59.88 | 59.33 | 59.38 | 1,018,864 | -0.45(-0.76%) |
Jun 27, 2013 | 59.87 | 60.13 | 59.81 | 59.83 | 555,693 | +0.30(+0.50%) |
Jun 26, 2013 | 59.50 | 59.67 | 59.23 | 59.54 | 857,175 | +0.55(+0.93%) |
Jun 25, 2013 | 59.07 | 59.21 | 58.63 | 58.99 | 981,919 | +0.50(+0.86%) |
Jun 24, 2013 | 58.63 | 59.00 | 58.05 | 58.49 | 1,326,885 | -0.80(-1.34%) |
Jun 21, 2013 | 59.49 | 59.53 | 58.72 | 59.28 | 1,003,745 | +0.19(+0.32%) |
Jun 20, 2013 | 60.01 | 60.11 | 58.93 | 59.09 | 1,411,391 | -1.46(-2.41%) |
Jun 19, 2013 | 61.25 | 61.39 | 60.51 | 60.56 | 904,769 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.42 | 60.92 | 61.34 | 892,245 | +0.48(+0.80%) |
Jun 17, 2013 | 60.79 | 61.18 | 60.55 | 60.86 | 847,515 | +0.47(+0.77%) |
Jun 14, 2013 | 60.80 | 60.97 | 60.35 | 60.39 | 518,749 | -0.47(-0.77%) |
Jun 13, 2013 | 59.94 | 60.96 | 59.85 | 60.86 | 1,011,388 | +0.83(+1.38%) |
Jun 12, 2013 | 60.93 | 60.99 | 59.96 | 60.03 | 605,229 | -0.49(-0.81%) |
Jun 11, 2013 | 60.50 | 61.03 | 60.40 | 60.52 | 595,034 | -0.59(-0.97%) |
Jun 10, 2013 | 61.32 | 61.32 | 60.99 | 61.11 | 533,373 | +0.05(+0.08%) |
Jun 07, 2013 | 60.79 | 61.14 | 60.51 | 61.06 | 528,403 | +0.75(+1.24%) |
Jun 06, 2013 | 59.84 | 60.33 | 59.44 | 60.32 | 472,818 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.67 | 59.86 | 59.87 | 629,247 | -0.84(-1.38%) |
Jun 04, 2013 | 60.99 | 61.29 | 60.42 | 60.71 | 1,068,274 | -0.29(-0.47%) |
Jun 03, 2013 | 60.69 | 61.01 | 60.34 | 61.00 | 1,057,143 | +0.52(+0.85%) |
May 31, 2013 | 61.27 | 61.56 | 60.44 | 60.48 | 1,002,722 | -0.92(-1.50%) |
May 30, 2013 | 61.29 | 61.70 | 61.20 | 61.40 | 715,644 | +0.17(+0.28%) |
May 29, 2013 | 61.23 | 61.41 | 60.89 | 61.23 | 1,037,508 | -0.36(-0.59%) |
May 28, 2013 | 61.89 | 62.10 | 61.42 | 61.59 | 555,905 | +0.38(+0.62%) |
May 24, 2013 | 60.81 | 61.23 | 60.75 | 61.21 | 786,987 | +0.01(+0.01%) |
May 23, 2013 | 60.65 | 61.38 | 60.65 | 61.20 | 843,191 | -0.13(-0.21%) |
May 22, 2013 | 61.80 | 62.45 | 61.13 | 61.34 | 1,982,247 | -0.39(-0.64%) |
May 21, 2013 | 61.69 | 61.93 | 61.47 | 61.73 | 907,327 | +0.12(+0.20%) |
May 20, 2013 | 61.50 | 61.82 | 61.47 | 61.61 | 1,029,881 | +0.02(+0.03%) |
May 17, 2013 | 61.28 | 61.63 | 61.17 | 61.59 | 691,723 | +0.54(+0.89%) |
May 16, 2013 | 61.14 | 61.41 | 60.97 | 61.05 | 1,244,045 | -0.21(-0.34%) |
May 15, 2013 | 60.87 | 61.38 | 60.83 | 61.25 | 825,235 | +0.86(+1.43%) |
May 13, 2013 | 60.22 | 60.47 | 60.13 | 60.39 | 484,902 | +0.08(+0.14%) |
May 10, 2013 | 60.19 | 60.34 | 60.01 | 60.31 | 596,350 | +0.15(+0.25%) |
May 09, 2013 | 60.33 | 60.49 | 60.02 | 60.16 | 854,376 | -0.19(-0.31%) |
May 08, 2013 | 60.00 | 60.37 | 59.95 | 60.35 | 603,507 | +0.27(+0.45%) |
May 07, 2013 | 59.92 | 60.08 | 59.73 | 60.08 | 645,251 | +0.26(+0.44%) |
May 06, 2013 | 59.74 | 59.90 | 59.68 | 59.82 | 619,007 | +0.16(+0.28%) |
May 03, 2013 | 59.69 | 59.81 | 59.14 | 59.65 | 971,203 | +0.52(+0.87%) |
May 02, 2013 | 58.78 | 59.19 | 58.71 | 59.14 | 1,182,281 | +0.49(+0.84%) |
May 01, 2013 | 58.94 | 59.02 | 58.54 | 58.64 | 1,172,691 | -0.41(-0.69%) |
Apr 30, 2013 | 58.94 | 59.14 | 58.72 | 59.05 | 1,968,179 | +0.07(+0.11%) |
Apr 29, 2013 | 58.79 | 59.12 | 58.65 | 58.99 | 657,324 | +0.39(+0.66%) |
Apr 26, 2013 | 58.48 | 58.72 | 58.57 | 58.60 | 664,597 | -0.01(-0.01%) |
Apr 25, 2013 | 58.56 | 58.86 | 58.49 | 58.61 | 983,261 | +0.17(+0.30%) |
Apr 24, 2013 | 58.45 | 58.60 | 58.34 | 58.44 | 835,151 | -0.07(-0.13%) |
Apr 23, 2013 | 58.18 | 58.58 | 57.89 | 58.51 | 1,694,551 | +0.58(+1.01%) |
Apr 22, 2013 | 57.73 | 58.02 | 57.40 | 57.93 | 792,315 | +0.33(+0.57%) |
Apr 19, 2013 | 57.17 | 57.65 | 57.18 | 57.60 | 1,250,890 | +0.43(+0.75%) |
Apr 18, 2013 | 57.66 | 57.66 | 56.96 | 57.17 | 1,431,635 | -0.36(-0.63%) |
Apr 17, 2013 | 57.97 | 57.97 | 57.04 | 57.54 | 1,532,904 | -0.84(-1.43%) |
Apr 16, 2013 | 58.04 | 58.42 | 57.88 | 58.37 | 1,569,246 | +0.80(+1.38%) |
Apr 15, 2013 | 58.47 | 58.59 | 57.58 | 57.58 | 1,973,724 | -1.23(-2.09%) |
Apr 12, 2013 | 58.68 | 58.86 | 58.48 | 58.81 | 1,180,952 | -0.09(-0.15%) |
Apr 11, 2013 | 58.70 | 59.07 | 58.63 | 58.90 | 815,204 | +0.14(+0.24%) |
Apr 10, 2013 | 58.24 | 58.84 | 58.18 | 58.76 | 1,595,533 | +0.72(+1.24%) |
Apr 09, 2013 | 57.94 | 58.23 | 57.76 | 58.04 | 806,030 | +0.24(+0.41%) |
Apr 08, 2013 | 57.41 | 57.80 | 57.32 | 57.80 | 639,992 | +0.30(+0.53%) |
Apr 05, 2013 | 57.03 | 57.53 | 56.99 | 57.49 | 1,275,110 | -0.25(-0.43%) |
Apr 04, 2013 | 57.63 | 57.88 | 57.49 | 57.74 | 1,827,970 | +0.20(+0.34%) |
Apr 03, 2013 | 58.08 | 58.14 | 57.41 | 57.54 | 1,955,749 | -0.50(-0.86%) |
Apr 02, 2013 | 57.86 | 58.16 | 57.84 | 58.04 | 950,542 | +0.38(+0.65%) |