Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.04 | 64.18 | 63.63 | 63.80 | 2,100,143 | -0.53(-0.82%) |
Jun 27, 2013 | 64.04 | 64.40 | 64.02 | 64.33 | 2,041,209 | +0.63(+0.99%) |
Jun 26, 2013 | 63.62 | 63.77 | 63.22 | 63.70 | 2,456,955 | +0.72(+1.14%) |
Jun 25, 2013 | 63.49 | 63.58 | 62.95 | 62.98 | 4,262,906 | -0.45(-0.71%) |
Jun 24, 2013 | 63.02 | 63.94 | 62.99 | 63.43 | 4,295,236 | -0.76(-1.18%) |
Jun 21, 2013 | 64.12 | 64.35 | 63.55 | 64.19 | 4,048,857 | -0.10(-0.16%) |
Jun 20, 2013 | 64.54 | 64.65 | 64.16 | 64.29 | 3,381,392 | -0.99(-1.52%) |
Jun 19, 2013 | 66.05 | 66.13 | 65.23 | 65.28 | 2,074,210 | -0.71(-1.08%) |
Jun 18, 2013 | 65.91 | 66.21 | 65.85 | 65.99 | 1,624,114 | +0.09(+0.14%) |
Jun 17, 2013 | 66.38 | 66.62 | 65.72 | 65.90 | 2,555,448 | +0.45(+0.69%) |
Jun 14, 2013 | 65.57 | 65.79 | 65.40 | 65.45 | 2,089,569 | -0.89(-1.34%) |
Jun 13, 2013 | 65.81 | 66.47 | 65.76 | 66.34 | 1,867,222 | +0.62(+0.94%) |
Jun 12, 2013 | 66.55 | 66.55 | 65.70 | 65.72 | 1,893,535 | -0.27(-0.41%) |
Jun 11, 2013 | 65.80 | 66.39 | 65.73 | 65.99 | 2,175,670 | -0.06(-0.09%) |
Jun 10, 2013 | 65.53 | 66.24 | 65.40 | 66.05 | 1,547,203 | +0.84(+1.29%) |
Jun 07, 2013 | 65.38 | 65.61 | 64.99 | 65.21 | 2,935,517 | -0.32(-0.49%) |
Jun 06, 2013 | 65.44 | 65.78 | 65.33 | 65.53 | 1,857,252 | +0.16(+0.24%) |
Jun 05, 2013 | 66.05 | 66.13 | 65.37 | 65.37 | 2,780,137 | -1.01(-1.52%) |
Jun 04, 2013 | 66.80 | 66.86 | 66.03 | 66.38 | 2,547,077 | -0.47(-0.70%) |
Jun 03, 2013 | 66.38 | 66.92 | 66.10 | 66.85 | 2,381,314 | +0.48(+0.72%) |
May 31, 2013 | 67.29 | 67.33 | 66.25 | 66.37 | 2,011,526 | -1.27(-1.88%) |
May 30, 2013 | 67.53 | 67.77 | 67.38 | 67.64 | 1,744,832 | -0.03(-0.04%) |
May 29, 2013 | 67.51 | 67.79 | 67.30 | 67.67 | 1,203,524 | +0.17(+0.25%) |
May 28, 2013 | 68.21 | 68.27 | 67.46 | 67.50 | 1,277,018 | +0.10(+0.15%) |
May 24, 2013 | 67.12 | 67.42 | 66.94 | 67.40 | 1,171,235 | -0.40(-0.59%) |
May 23, 2013 | 67.53 | 67.84 | 67.11 | 67.80 | 1,710,476 | +0.22(+0.33%) |
May 22, 2013 | 68.28 | 68.67 | 67.56 | 67.58 | 2,682,900 | -0.80(-1.17%) |
May 21, 2013 | 68.02 | 68.71 | 67.98 | 68.38 | 1,258,493 | +0.48(+0.71%) |
May 20, 2013 | 67.55 | 68.02 | 67.55 | 67.90 | 1,252,725 | +0.10(+0.15%) |
May 17, 2013 | 67.78 | 67.99 | 67.64 | 67.80 | 1,309,299 | +0.48(+0.71%) |
May 16, 2013 | 67.57 | 67.92 | 67.32 | 67.32 | 3,533,857 | -0.24(-0.36%) |
May 15, 2013 | 68.02 | 68.27 | 67.50 | 67.56 | 3,055,067 | -1.49(-2.16%) |
May 13, 2013 | 68.80 | 69.09 | 68.75 | 69.05 | 2,543,729 | -0.01(-0.01%) |
May 10, 2013 | 68.92 | 69.08 | 68.58 | 69.06 | 1,468,428 | -0.17(-0.25%) |
May 09, 2013 | 69.59 | 69.65 | 69.00 | 69.23 | 1,251,981 | -0.37(-0.53%) |
May 08, 2013 | 69.69 | 69.94 | 69.54 | 69.60 | 2,250,972 | +0.93(+1.35%) |
May 07, 2013 | 68.88 | 69.10 | 68.53 | 68.67 | 1,450,267 | -0.08(-0.12%) |
May 06, 2013 | 68.98 | 69.08 | 68.50 | 68.75 | 2,192,177 | -0.32(-0.46%) |
May 03, 2013 | 69.07 | 69.20 | 68.96 | 69.07 | 2,407,372 | +0.63(+0.92%) |
May 02, 2013 | 68.24 | 68.50 | 68.14 | 68.44 | 2,336,233 | +0.75(+1.11%) |
May 01, 2013 | 68.65 | 68.70 | 67.64 | 67.69 | 2,552,881 | -0.28(-0.41%) |
Apr 30, 2013 | 68.07 | 68.18 | 67.80 | 67.97 | 2,200,845 | +0.49(+0.73%) |
Apr 29, 2013 | 67.36 | 67.71 | 67.33 | 67.48 | 2,012,582 | +0.70(+1.05%) |
Apr 26, 2013 | 66.77 | 67.02 | 66.67 | 66.78 | 1,697,403 | -0.24(-0.36%) |
Apr 25, 2013 | 67.00 | 67.54 | 66.90 | 67.02 | 2,173,785 | +0.55(+0.83%) |
Apr 24, 2013 | 66.42 | 66.77 | 66.37 | 66.47 | 1,996,789 | +0.70(+1.06%) |
Apr 23, 2013 | 64.98 | 65.85 | 64.90 | 65.77 | 2,442,244 | +1.15(+1.78%) |
Apr 22, 2013 | 64.21 | 64.81 | 63.90 | 64.62 | 2,455,981 | +0.58(+0.91%) |
Apr 19, 2013 | 63.97 | 64.09 | 63.67 | 64.04 | 3,003,037 | +0.02(+0.03%) |
Apr 18, 2013 | 63.96 | 64.31 | 63.63 | 64.02 | 3,270,821 | +0.09(+0.14%) |
Apr 17, 2013 | 64.10 | 64.16 | 63.55 | 63.93 | 3,576,570 | -1.09(-1.68%) |
Apr 16, 2013 | 64.95 | 65.03 | 64.70 | 65.02 | 3,065,674 | +0.67(+1.04%) |
Apr 15, 2013 | 64.55 | 64.77 | 64.23 | 64.35 | 3,637,234 | -0.91(-1.39%) |
Apr 12, 2013 | 65.34 | 65.39 | 65.11 | 65.26 | 3,339,923 | -0.12(-0.18%) |
Apr 11, 2013 | 65.11 | 65.55 | 65.04 | 65.38 | 2,054,296 | +0.66(+1.02%) |
Apr 10, 2013 | 64.68 | 65.00 | 64.56 | 64.72 | 2,670,184 | +0.46(+0.72%) |
Apr 09, 2013 | 63.86 | 64.45 | 63.75 | 64.26 | 3,131,139 | +0.45(+0.71%) |
Apr 08, 2013 | 63.61 | 63.89 | 63.40 | 63.81 | 2,758,285 | -0.34(-0.53%) |
Apr 05, 2013 | 63.51 | 64.25 | 63.35 | 64.15 | 3,430,118 | +0.01(+0.02%) |
Apr 04, 2013 | 64.29 | 64.50 | 64.04 | 64.14 | 3,979,550 | -0.57(-0.88%) |
Apr 03, 2013 | 64.95 | 65.07 | 64.61 | 64.71 | 4,705,127 | -0.28(-0.43%) |
Apr 02, 2013 | 65.22 | 65.30 | 64.99 | 64.99 | 8,245,876 | -0.01(-0.02%) |