Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 60.87 | 60.99 | 60.45 | 60.82 | 8,103,430 | +0.17(+0.28%) |
Jun 26, 2013 | 60.48 | 60.82 | 60.45 | 60.65 | 5,465,445 | +0.31(+0.51%) |
Jun 25, 2013 | 59.96 | 60.36 | 59.91 | 60.34 | 5,423,900 | +0.74(+1.24%) |
Jun 24, 2013 | 59.67 | 60.24 | 58.85 | 59.60 | 13,639,602 | -0.68(-1.12%) |
Jun 21, 2013 | 60.87 | 61.04 | 60.22 | 60.28 | 14,064,191 | -0.53(-0.87%) |
Jun 20, 2013 | 60.87 | 61.17 | 60.57 | 60.81 | 10,008,558 | -0.65(-1.06%) |
Jun 19, 2013 | 62.21 | 62.45 | 61.33 | 61.47 | 10,612,933 | -0.79(-1.26%) |
Jun 18, 2013 | 62.07 | 62.27 | 62.02 | 62.25 | 3,491,124 | +0.15(+0.25%) |
Jun 17, 2013 | 62.18 | 62.38 | 62.04 | 62.10 | 2,772,565 | +0.15(+0.25%) |
Jun 14, 2013 | 62.11 | 62.22 | 61.85 | 61.95 | 3,085,066 | -0.14(-0.22%) |
Jun 13, 2013 | 61.51 | 62.16 | 61.48 | 62.08 | 7,840,188 | +0.65(+1.05%) |
Jun 12, 2013 | 61.76 | 61.90 | 61.39 | 61.44 | 7,937,194 | -0.22(-0.35%) |
Jun 11, 2013 | 61.53 | 62.04 | 61.42 | 61.65 | 7,671,443 | -0.35(-0.57%) |
Jun 10, 2013 | 62.02 | 62.24 | 61.93 | 62.01 | 5,208,670 | +0.03(+0.05%) |
Jun 07, 2013 | 62.18 | 62.36 | 61.88 | 61.98 | 5,477,881 | -0.02(-0.02%) |
Jun 06, 2013 | 61.38 | 62.08 | 61.36 | 61.99 | 10,103,389 | +0.43(+0.70%) |
Jun 05, 2013 | 61.90 | 61.98 | 61.38 | 61.56 | 7,477,064 | -0.48(-0.77%) |
Jun 04, 2013 | 62.11 | 62.56 | 61.91 | 62.04 | 3,454,223 | -0.09(-0.15%) |
Jun 03, 2013 | 62.11 | 62.22 | 61.65 | 62.13 | 10,395,264 | -0.06(-0.09%) |
May 31, 2013 | 62.83 | 62.92 | 62.13 | 62.19 | 6,823,250 | -0.75(-1.19%) |
May 30, 2013 | 62.80 | 63.08 | 62.70 | 62.94 | 4,187,818 | +0.06(+0.10%) |
May 29, 2013 | 62.92 | 63.02 | 62.66 | 62.88 | 6,646,701 | -0.20(-0.32%) |
May 28, 2013 | 63.38 | 63.41 | 63.03 | 63.08 | 3,652,471 | -0.14(-0.22%) |
May 24, 2013 | 63.18 | 63.29 | 63.15 | 63.21 | 3,500,269 | -0.15(-0.24%) |
May 23, 2013 | 63.38 | 63.44 | 63.20 | 63.37 | 4,527,868 | -0.21(-0.34%) |
May 22, 2013 | 63.78 | 63.95 | 63.48 | 63.58 | 3,339,989 | -0.26(-0.41%) |
May 21, 2013 | 63.74 | 63.90 | 63.73 | 63.84 | 2,269,765 | +0.08(+0.12%) |
May 20, 2013 | 63.75 | 63.80 | 63.61 | 63.77 | 1,616,563 | +0.08(+0.12%) |
May 17, 2013 | 63.67 | 63.75 | 63.58 | 63.69 | 2,372,990 | +0.11(+0.17%) |
May 16, 2013 | 63.55 | 64.06 | 63.51 | 63.58 | 2,977,714 | +0.03(+0.05%) |
May 15, 2013 | 63.55 | 63.67 | 63.51 | 63.55 | 2,426,250 | -0.08(-0.12%) |
May 13, 2013 | 63.83 | 63.86 | 63.61 | 63.63 | 3,974,876 | -0.18(-0.29%) |
May 10, 2013 | 63.98 | 64.04 | 63.77 | 63.81 | 3,617,889 | -0.25(-0.38%) |
May 09, 2013 | 64.18 | 64.24 | 64.01 | 64.06 | 2,465,157 | -0.21(-0.33%) |
May 08, 2013 | 64.07 | 64.29 | 64.06 | 64.27 | 2,509,985 | +0.23(+0.36%) |
May 07, 2013 | 64.07 | 64.15 | 64.03 | 64.04 | 2,385,426 | -0.02(-0.02%) |
May 06, 2013 | 63.95 | 64.06 | 63.94 | 64.06 | 1,580,843 | +0.09(+0.14%) |
May 03, 2013 | 63.97 | 64.00 | 63.87 | 63.97 | 2,372,745 | +0.06(+0.10%) |
May 02, 2013 | 63.71 | 63.90 | 63.66 | 63.90 | 2,722,380 | +0.34(+0.53%) |
May 01, 2013 | 63.66 | 63.75 | 63.55 | 63.57 | 4,004,000 | -0.09(-0.14%) |
Apr 30, 2013 | 63.50 | 63.69 | 63.47 | 63.66 | 2,755,857 | +0.20(+0.31%) |
Apr 29, 2013 | 63.38 | 63.47 | 63.31 | 63.46 | 1,409,662 | +0.15(+0.24%) |
Apr 26, 2013 | 63.34 | 63.34 | 63.27 | 63.31 | 2,026,735 | +0.03(+0.05%) |
Apr 25, 2013 | 63.17 | 63.38 | 63.17 | 63.27 | 2,879,834 | +0.08(+0.12%) |
Apr 24, 2013 | 63.09 | 63.23 | 63.05 | 63.20 | 2,729,605 | +0.12(+0.19%) |
Apr 23, 2013 | 62.89 | 63.08 | 62.89 | 63.08 | 2,111,905 | +0.20(+0.32%) |
Apr 22, 2013 | 62.77 | 62.94 | 62.71 | 62.88 | 2,548,258 | +0.20(+0.32%) |
Apr 19, 2013 | 62.67 | 62.70 | 62.59 | 62.68 | 1,854,197 | +0.08(+0.12%) |
Apr 18, 2013 | 62.70 | 62.73 | 62.59 | 62.60 | 2,855,318 | -0.12(-0.19%) |
Apr 17, 2013 | 62.76 | 62.76 | 62.58 | 62.73 | 1,973,549 | -0.14(-0.22%) |
Apr 16, 2013 | 62.63 | 62.88 | 62.60 | 62.86 | 2,868,201 | +0.35(+0.56%) |
Apr 15, 2013 | 62.73 | 62.76 | 62.51 | 62.51 | 2,972,898 | -0.34(-0.53%) |
Apr 12, 2013 | 62.77 | 62.85 | 62.68 | 62.85 | 1,699,619 | +0.08(+0.12%) |
Apr 11, 2013 | 62.80 | 62.83 | 62.73 | 62.77 | 1,817,843 | -0.03(-0.05%) |
Apr 10, 2013 | 62.51 | 62.80 | 62.51 | 62.80 | 3,481,826 | +0.30(+0.49%) |
Apr 09, 2013 | 62.47 | 62.54 | 62.38 | 62.50 | 3,382,333 | +0.09(+0.15%) |
Apr 08, 2013 | 62.28 | 62.41 | 62.25 | 62.41 | 9,331,531 | +0.05(+0.07%) |
Apr 05, 2013 | 62.16 | 62.36 | 62.13 | 62.36 | 4,694,990 | +0.09(+0.15%) |
Apr 04, 2013 | 62.44 | 62.53 | 62.25 | 62.27 | 14,381,030 | -0.12(-0.20%) |
Apr 03, 2013 | 62.39 | 62.44 | 62.30 | 62.39 | 2,569,129 | +0.00(+0.00%) |
Apr 02, 2013 | 62.45 | 62.53 | 62.34 | 62.39 | 3,482,389 | -0.05(-0.07%) |