Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.79 | 60.94 | 60.26 | 60.29 | 4,579,406 | -0.65(-1.07%) |
Jun 27, 2013 | 60.90 | 61.55 | 60.90 | 60.94 | 4,411,108 | +0.34(+0.56%) |
Jun 26, 2013 | 59.65 | 60.69 | 59.60 | 60.60 | 4,783,213 | +1.60(+2.70%) |
Jun 25, 2013 | 58.86 | 59.26 | 58.64 | 59.00 | 3,190,625 | +0.76(+1.30%) |
Jun 24, 2013 | 58.88 | 58.92 | 57.86 | 58.24 | 4,713,101 | -1.22(-2.04%) |
Jun 21, 2013 | 59.51 | 59.65 | 58.73 | 59.46 | 5,808,189 | +0.44(+0.75%) |
Jun 20, 2013 | 60.04 | 60.25 | 58.88 | 59.02 | 4,473,127 | -1.53(-2.52%) |
Jun 19, 2013 | 61.42 | 61.50 | 60.55 | 60.55 | 4,024,482 | -0.89(-1.45%) |
Jun 18, 2013 | 60.69 | 61.62 | 60.57 | 61.44 | 4,243,239 | +0.87(+1.43%) |
Jun 17, 2013 | 59.90 | 60.77 | 59.82 | 60.57 | 4,983,803 | +1.16(+1.96%) |
Jun 14, 2013 | 59.39 | 59.76 | 59.16 | 59.41 | 3,470,106 | -0.10(-0.17%) |
Jun 13, 2013 | 58.77 | 59.66 | 58.64 | 59.51 | 3,143,069 | +0.75(+1.28%) |
Jun 12, 2013 | 59.85 | 59.98 | 58.71 | 58.75 | 2,773,323 | -0.64(-1.07%) |
Jun 11, 2013 | 59.21 | 59.95 | 59.03 | 59.39 | 2,065,518 | -0.40(-0.66%) |
Jun 10, 2013 | 60.21 | 60.27 | 59.49 | 59.79 | 3,093,991 | -0.30(-0.51%) |
Jun 07, 2013 | 59.57 | 60.20 | 59.18 | 60.09 | 4,284,871 | +1.08(+1.83%) |
Jun 06, 2013 | 58.33 | 59.01 | 57.98 | 59.01 | 3,767,030 | +0.73(+1.25%) |
Jun 05, 2013 | 58.88 | 58.95 | 58.14 | 58.28 | 3,567,380 | -0.79(-1.34%) |
Jun 04, 2013 | 59.80 | 60.21 | 58.80 | 59.07 | 4,547,238 | -0.84(-1.41%) |
Jun 03, 2013 | 59.69 | 60.17 | 59.29 | 59.92 | 3,688,090 | +0.30(+0.50%) |
May 31, 2013 | 60.19 | 60.90 | 59.62 | 59.62 | 4,325,853 | -0.74(-1.23%) |
May 30, 2013 | 60.04 | 60.68 | 59.80 | 60.36 | 3,662,930 | +0.49(+0.81%) |
May 29, 2013 | 60.17 | 60.55 | 59.68 | 59.88 | 4,324,293 | -0.74(-1.22%) |
May 28, 2013 | 61.00 | 61.46 | 60.60 | 60.62 | 4,361,937 | +0.36(+0.61%) |
May 24, 2013 | 60.04 | 60.35 | 59.65 | 60.25 | 3,188,463 | +0.04(+0.06%) |
May 23, 2013 | 59.80 | 60.49 | 59.69 | 60.21 | 5,164,487 | -0.27(-0.44%) |
May 22, 2013 | 60.91 | 61.43 | 60.27 | 60.48 | 5,443,427 | -0.43(-0.70%) |
May 21, 2013 | 61.17 | 61.45 | 60.72 | 60.90 | 4,182,684 | -0.29(-0.47%) |
May 20, 2013 | 61.03 | 61.73 | 60.97 | 61.19 | 3,327,410 | -0.17(-0.27%) |
May 17, 2013 | 60.21 | 61.42 | 60.07 | 61.36 | 5,349,687 | +1.54(+2.57%) |
May 16, 2013 | 60.25 | 60.25 | 59.69 | 59.83 | 4,559,934 | -0.57(-0.94%) |
May 15, 2013 | 59.63 | 60.40 | 59.36 | 60.40 | 4,394,644 | +1.53(+2.61%) |
May 13, 2013 | 58.73 | 58.98 | 58.57 | 58.86 | 2,636,776 | +0.09(+0.15%) |
May 10, 2013 | 58.78 | 59.03 | 58.38 | 58.77 | 3,058,266 | -0.03(-0.05%) |
May 09, 2013 | 58.54 | 58.97 | 58.47 | 58.80 | 5,349,378 | +0.23(+0.39%) |
May 08, 2013 | 57.98 | 58.63 | 57.89 | 58.57 | 3,992,645 | +0.44(+0.75%) |
May 07, 2013 | 57.61 | 58.25 | 57.55 | 58.13 | 3,864,323 | +0.62(+1.08%) |
May 06, 2013 | 56.91 | 57.58 | 56.89 | 57.52 | 4,773,007 | +0.64(+1.12%) |
May 03, 2013 | 56.48 | 57.04 | 55.92 | 56.88 | 4,253,915 | +0.96(+1.72%) |
May 02, 2013 | 55.06 | 56.04 | 55.04 | 55.92 | 4,141,054 | +1.09(+1.99%) |
May 01, 2013 | 55.34 | 55.48 | 54.79 | 54.83 | 4,194,748 | -0.76(-1.37%) |
Apr 30, 2013 | 55.92 | 55.93 | 55.19 | 55.59 | 3,860,448 | -0.20(-0.35%) |
Apr 29, 2013 | 55.96 | 56.03 | 55.53 | 55.79 | 3,970,782 | -0.08(-0.14%) |
Apr 26, 2013 | 56.35 | 56.34 | 55.84 | 55.87 | 4,405,997 | -0.48(-0.85%) |
Apr 25, 2013 | 56.65 | 56.73 | 56.27 | 56.34 | 6,919,742 | -0.23(-0.40%) |
Apr 24, 2013 | 56.68 | 56.83 | 56.42 | 56.57 | 4,975,658 | +0.05(+0.09%) |
Apr 23, 2013 | 56.70 | 56.70 | 55.75 | 56.52 | 3,851,533 | +0.13(+0.23%) |
Apr 22, 2013 | 56.16 | 56.62 | 55.97 | 56.39 | 4,983,340 | +0.31(+0.55%) |
Apr 19, 2013 | 55.73 | 56.28 | 54.93 | 56.08 | 8,682,686 | +2.05(+3.79%) |
Apr 18, 2013 | 54.32 | 54.35 | 53.61 | 54.03 | 7,059,717 | -0.32(-0.58%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.99 | 54.35 | 5,241,756 | -0.98(-1.76%) |
Apr 16, 2013 | 54.98 | 55.36 | 54.79 | 55.32 | 3,273,099 | +0.74(+1.36%) |
Apr 15, 2013 | 55.84 | 55.88 | 54.57 | 54.58 | 4,466,074 | -1.55(-2.76%) |
Apr 12, 2013 | 56.23 | 56.34 | 55.78 | 56.13 | 2,835,781 | -0.34(-0.60%) |
Apr 11, 2013 | 56.28 | 56.59 | 56.09 | 56.47 | 4,203,606 | +0.22(+0.39%) |
Apr 10, 2013 | 55.59 | 56.28 | 55.41 | 56.25 | 5,808,164 | +0.66(+1.18%) |
Apr 09, 2013 | 55.67 | 55.73 | 55.32 | 55.59 | 3,871,527 | -0.01(-0.01%) |
Apr 08, 2013 | 55.07 | 55.65 | 55.02 | 55.60 | 4,376,711 | +0.43(+0.78%) |
Apr 05, 2013 | 54.95 | 55.31 | 54.76 | 55.17 | 5,730,682 | -0.58(-1.04%) |
Apr 04, 2013 | 55.57 | 55.78 | 55.44 | 55.75 | 5,621,024 | +0.32(+0.57%) |
Apr 03, 2013 | 56.31 | 56.37 | 55.32 | 55.44 | 6,436,519 | -0.67(-1.19%) |
Apr 02, 2013 | 56.49 | 56.57 | 55.94 | 56.10 | 4,714,509 | -0.09(-0.16%) |