Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.12 | 57.69 | 56.93 | 57.43 | 36,171,352 | +0.20(+0.34%) |
Jun 27, 2013 | 57.36 | 57.64 | 57.23 | 57.24 | 19,427,072 | +0.15(+0.27%) |
Jun 26, 2013 | 56.84 | 57.19 | 56.40 | 57.08 | 22,726,898 | +0.44(+0.77%) |
Jun 25, 2013 | 56.94 | 56.97 | 56.25 | 56.65 | 24,842,296 | +0.40(+0.71%) |
Jun 24, 2013 | 56.54 | 56.86 | 55.95 | 56.25 | 27,769,962 | -0.64(-1.12%) |
Jun 21, 2013 | 57.06 | 57.30 | 56.48 | 56.88 | 40,121,736 | +0.27(+0.48%) |
Jun 20, 2013 | 57.36 | 57.54 | 56.44 | 56.61 | 33,165,288 | -1.24(-2.14%) |
Jun 19, 2013 | 58.35 | 58.65 | 57.85 | 57.85 | 22,320,982 | -0.59(-1.01%) |
Jun 18, 2013 | 58.08 | 58.52 | 58.01 | 58.44 | 16,797,872 | +0.27(+0.46%) |
Jun 17, 2013 | 57.83 | 58.34 | 57.70 | 58.17 | 18,923,708 | +0.59(+1.03%) |
Jun 14, 2013 | 57.95 | 58.04 | 57.40 | 57.58 | 19,126,628 | -0.48(-0.82%) |
Jun 13, 2013 | 56.98 | 58.30 | 56.96 | 58.06 | 21,239,714 | +1.01(+1.77%) |
Jun 12, 2013 | 57.93 | 58.05 | 56.95 | 57.05 | 17,090,912 | -0.46(-0.80%) |
Jun 11, 2013 | 57.45 | 57.87 | 57.36 | 57.50 | 16,894,104 | -0.42(-0.72%) |
Jun 10, 2013 | 58.44 | 58.44 | 57.76 | 57.92 | 16,317,447 | -0.21(-0.36%) |
Jun 07, 2013 | 57.78 | 58.17 | 57.52 | 58.13 | 19,675,794 | +0.78(+1.35%) |
Jun 06, 2013 | 56.86 | 57.36 | 56.58 | 57.36 | 24,215,366 | +0.37(+0.65%) |
Jun 05, 2013 | 57.64 | 57.92 | 56.96 | 56.99 | 20,274,136 | -0.72(-1.26%) |
Jun 04, 2013 | 57.96 | 58.16 | 57.35 | 57.71 | 19,634,514 | -0.43(-0.73%) |
Jun 03, 2013 | 57.55 | 58.17 | 57.52 | 58.14 | 22,306,752 | +0.63(+1.09%) |
May 31, 2013 | 58.45 | 58.72 | 57.50 | 57.51 | 28,196,964 | -1.03(-1.76%) |
May 30, 2013 | 58.46 | 58.92 | 58.23 | 58.54 | 15,313,942 | +0.01(+0.01%) |
May 29, 2013 | 58.33 | 58.75 | 58.22 | 58.53 | 18,190,018 | -0.19(-0.32%) |
May 28, 2013 | 59.08 | 59.23 | 58.33 | 58.72 | 23,908,464 | +0.54(+0.93%) |
May 24, 2013 | 58.09 | 58.34 | 57.85 | 58.18 | 20,091,480 | -0.17(-0.28%) |
May 23, 2013 | 58.20 | 58.71 | 58.08 | 58.35 | 24,125,586 | -0.25(-0.43%) |
May 22, 2013 | 59.01 | 59.44 | 58.36 | 58.60 | 30,288,708 | -0.39(-0.66%) |
May 21, 2013 | 58.91 | 59.39 | 58.72 | 58.99 | 19,696,120 | +0.18(+0.30%) |
May 20, 2013 | 58.23 | 58.92 | 58.14 | 58.81 | 19,533,462 | +0.48(+0.83%) |
May 17, 2013 | 57.89 | 58.41 | 57.55 | 58.33 | 20,016,358 | +0.67(+1.17%) |
May 16, 2013 | 57.72 | 58.03 | 57.53 | 57.66 | 16,469,944 | -0.34(-0.59%) |
May 15, 2013 | 57.62 | 58.05 | 57.47 | 58.00 | 16,361,335 | +0.72(+1.27%) |
May 13, 2013 | 57.08 | 57.30 | 56.85 | 57.28 | 15,435,543 | -0.03(-0.04%) |
May 10, 2013 | 57.76 | 57.82 | 57.08 | 57.30 | 17,267,278 | -0.57(-0.98%) |
May 09, 2013 | 57.94 | 58.20 | 57.65 | 57.87 | 21,667,368 | -0.03(-0.04%) |
May 08, 2013 | 57.48 | 57.99 | 57.47 | 57.89 | 21,602,136 | +0.35(+0.60%) |
May 07, 2013 | 57.21 | 57.54 | 56.91 | 57.54 | 17,562,620 | +0.36(+0.63%) |
May 06, 2013 | 56.98 | 57.37 | 56.77 | 57.18 | 16,811,548 | +0.35(+0.62%) |
May 03, 2013 | 56.19 | 56.94 | 55.95 | 56.83 | 20,651,196 | +0.88(+1.57%) |
May 02, 2013 | 55.54 | 56.09 | 55.39 | 55.95 | 17,947,790 | +0.71(+1.28%) |
May 01, 2013 | 55.88 | 56.09 | 55.23 | 55.25 | 18,403,226 | -0.93(-1.66%) |
Apr 30, 2013 | 55.72 | 56.18 | 55.40 | 56.18 | 23,094,104 | +0.49(+0.88%) |
Apr 29, 2013 | 55.72 | 56.08 | 55.56 | 55.69 | 17,575,126 | +0.13(+0.24%) |
Apr 26, 2013 | 55.44 | 55.72 | 55.47 | 55.56 | 17,097,256 | -0.04(-0.08%) |
Apr 25, 2013 | 56.12 | 56.12 | 55.33 | 55.60 | 25,864,420 | -0.86(-1.52%) |
Apr 24, 2013 | 56.47 | 56.75 | 56.41 | 56.46 | 20,637,208 | +0.08(+0.15%) |
Apr 23, 2013 | 55.80 | 56.49 | 55.52 | 56.38 | 24,658,972 | +0.76(+1.37%) |
Apr 22, 2013 | 55.31 | 55.76 | 55.10 | 55.61 | 17,839,936 | +0.40(+0.73%) |
Apr 19, 2013 | 55.09 | 55.23 | 54.56 | 55.21 | 29,135,592 | +0.52(+0.96%) |
Apr 18, 2013 | 54.47 | 54.98 | 54.15 | 54.68 | 23,331,426 | +0.34(+0.63%) |
Apr 17, 2013 | 54.43 | 54.53 | 53.67 | 54.34 | 27,469,030 | -0.33(-0.61%) |
Apr 16, 2013 | 55.04 | 55.07 | 54.35 | 54.68 | 23,092,584 | +0.08(+0.14%) |
Apr 15, 2013 | 55.74 | 55.98 | 54.46 | 54.60 | 31,090,906 | -1.58(-2.81%) |
Apr 12, 2013 | 56.11 | 56.31 | 55.81 | 56.18 | 18,226,080 | -0.15(-0.26%) |
Apr 11, 2013 | 56.16 | 56.36 | 55.70 | 56.33 | 23,728,062 | +0.34(+0.61%) |
Apr 10, 2013 | 55.84 | 56.29 | 55.68 | 55.99 | 23,483,256 | -0.06(-0.10%) |
Apr 09, 2013 | 55.99 | 56.40 | 55.93 | 56.04 | 17,035,952 | +0.11(+0.19%) |
Apr 08, 2013 | 56.26 | 56.26 | 55.65 | 55.93 | 17,445,934 | -0.26(-0.46%) |
Apr 05, 2013 | 55.94 | 56.32 | 55.81 | 56.19 | 20,230,366 | -0.48(-0.85%) |
Apr 04, 2013 | 56.88 | 57.03 | 56.33 | 56.67 | 18,346,062 | -0.10(-0.18%) |
Apr 03, 2013 | 57.23 | 57.34 | 56.73 | 56.77 | 19,321,178 | -0.41(-0.72%) |
Apr 02, 2013 | 57.19 | 57.40 | 57.00 | 57.18 | 15,827,006 | -0.12(-0.21%) |