Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.94 | 60.83 | 59.70 | 60.48 | 927,476 | +0.51(+0.86%) |
Jun 27, 2013 | 59.83 | 60.22 | 59.42 | 59.96 | 482,710 | +0.49(+0.82%) |
Jun 26, 2013 | 59.75 | 60.11 | 59.18 | 59.47 | 467,701 | +0.20(+0.34%) |
Jun 25, 2013 | 59.54 | 59.73 | 58.87 | 59.27 | 400,267 | +0.09(+0.15%) |
Jun 24, 2013 | 59.17 | 59.77 | 58.48 | 59.18 | 675,346 | -0.55(-0.92%) |
Jun 21, 2013 | 59.33 | 60.20 | 58.27 | 59.73 | 2,131,169 | +1.14(+1.95%) |
Jun 20, 2013 | 58.68 | 59.20 | 58.40 | 58.58 | 377,323 | -1.33(-2.22%) |
Jun 19, 2013 | 59.91 | 60.42 | 59.80 | 59.91 | 253,093 | -0.14(-0.23%) |
Jun 18, 2013 | 59.86 | 60.13 | 59.59 | 60.05 | 430,082 | +0.21(+0.35%) |
Jun 17, 2013 | 59.49 | 60.15 | 59.20 | 59.84 | 1,098,884 | +0.73(+1.24%) |
Jun 14, 2013 | 58.87 | 59.55 | 58.63 | 59.11 | 962,755 | -0.21(-0.36%) |
Jun 13, 2013 | 58.73 | 59.35 | 58.35 | 59.32 | 486,622 | +0.69(+1.18%) |
Jun 12, 2013 | 58.25 | 58.97 | 58.25 | 58.62 | 1,103,081 | +0.64(+1.10%) |
Jun 11, 2013 | 58.43 | 58.71 | 57.65 | 57.99 | 1,053,436 | -1.29(-2.18%) |
Jun 10, 2013 | 58.71 | 59.37 | 58.57 | 59.28 | 657,462 | +0.78(+1.33%) |
Jun 07, 2013 | 58.44 | 58.63 | 58.10 | 58.50 | 328,374 | +0.54(+0.93%) |
Jun 06, 2013 | 57.64 | 58.01 | 57.29 | 57.96 | 323,225 | +0.43(+0.75%) |
Jun 05, 2013 | 58.07 | 58.40 | 57.45 | 57.53 | 309,244 | -0.62(-1.07%) |
Jun 04, 2013 | 58.53 | 59.02 | 57.82 | 58.15 | 433,085 | -0.50(-0.85%) |
Jun 03, 2013 | 58.79 | 59.14 | 57.63 | 58.65 | 859,836 | -0.20(-0.33%) |
May 31, 2013 | 58.07 | 59.33 | 58.06 | 58.84 | 1,067,679 | +0.47(+0.80%) |
May 30, 2013 | 57.68 | 58.46 | 57.65 | 58.38 | 1,017,545 | +0.68(+1.17%) |
May 29, 2013 | 56.93 | 58.13 | 56.93 | 57.70 | 914,802 | +0.47(+0.81%) |
May 28, 2013 | 57.72 | 57.79 | 56.84 | 57.24 | 998,980 | +0.05(+0.09%) |
May 24, 2013 | 56.39 | 57.32 | 56.34 | 57.19 | 800,112 | +0.25(+0.44%) |
May 23, 2013 | 56.94 | 57.05 | 56.38 | 56.93 | 728,849 | -0.24(-0.41%) |
May 22, 2013 | 57.92 | 58.57 | 57.03 | 57.17 | 486,223 | -0.69(-1.20%) |
May 21, 2013 | 57.80 | 58.16 | 57.46 | 57.86 | 1,396,769 | -0.02(-0.03%) |
May 20, 2013 | 57.06 | 57.94 | 56.95 | 57.88 | 962,394 | +0.81(+1.41%) |
May 17, 2013 | 56.46 | 57.22 | 56.28 | 57.07 | 439,063 | +0.88(+1.57%) |
May 16, 2013 | 56.93 | 57.14 | 56.14 | 56.19 | 2,069,537 | -0.74(-1.30%) |
May 15, 2013 | 57.24 | 57.52 | 56.80 | 56.93 | 873,745 | +0.64(+1.14%) |
May 13, 2013 | 56.58 | 56.81 | 56.18 | 56.29 | 1,381,788 | -0.56(-0.99%) |
May 10, 2013 | 54.62 | 57.07 | 54.58 | 56.85 | 2,000,082 | +2.44(+4.49%) |
May 09, 2013 | 53.57 | 54.50 | 53.16 | 54.41 | 1,273,019 | +0.72(+1.34%) |
May 08, 2013 | 53.36 | 53.69 | 53.02 | 53.69 | 724,881 | -0.16(-0.30%) |
May 07, 2013 | 53.18 | 53.87 | 53.00 | 53.85 | 481,265 | +0.69(+1.30%) |
May 06, 2013 | 53.28 | 53.31 | 52.81 | 53.16 | 666,309 | -0.24(-0.46%) |
May 03, 2013 | 53.57 | 53.74 | 53.27 | 53.41 | 431,685 | +0.14(+0.26%) |
May 02, 2013 | 52.94 | 53.33 | 52.40 | 53.27 | 655,804 | +0.29(+0.54%) |
May 01, 2013 | 53.23 | 53.85 | 52.93 | 52.98 | 898,302 | -0.29(-0.54%) |
Apr 30, 2013 | 52.88 | 53.40 | 52.51 | 53.27 | 1,482,999 | +0.36(+0.68%) |
Apr 29, 2013 | 53.19 | 53.51 | 52.83 | 52.91 | 914,211 | +0.14(+0.26%) |
Apr 26, 2013 | 52.49 | 52.90 | 52.23 | 52.77 | 1,164,685 | +0.54(+1.03%) |
Apr 25, 2013 | 51.32 | 53.24 | 50.75 | 52.23 | 4,289,490 | +2.96(+6.00%) |
Apr 24, 2013 | 49.55 | 50.11 | 49.25 | 49.28 | 1,269,440 | -0.18(-0.36%) |
Apr 23, 2013 | 48.80 | 49.58 | 48.68 | 49.46 | 1,561,267 | +1.04(+2.15%) |
Apr 22, 2013 | 48.41 | 48.67 | 47.86 | 48.41 | 1,078,195 | +0.17(+0.35%) |
Apr 19, 2013 | 48.14 | 48.69 | 48.01 | 48.24 | 718,316 | +0.22(+0.46%) |
Apr 18, 2013 | 48.45 | 48.56 | 47.89 | 48.02 | 796,676 | -0.36(-0.74%) |
Apr 17, 2013 | 48.47 | 48.62 | 47.70 | 48.38 | 779,177 | -0.20(-0.42%) |
Apr 16, 2013 | 48.27 | 48.65 | 47.68 | 48.58 | 1,035,113 | +0.59(+1.22%) |
Apr 15, 2013 | 49.28 | 49.37 | 47.88 | 48.00 | 891,859 | -1.47(-2.96%) |
Apr 12, 2013 | 49.42 | 49.56 | 49.19 | 49.46 | 571,531 | +0.02(+0.05%) |
Apr 11, 2013 | 48.68 | 49.82 | 48.57 | 49.44 | 1,079,028 | +0.90(+1.86%) |
Apr 10, 2013 | 48.23 | 48.84 | 48.03 | 48.54 | 949,886 | +0.49(+1.02%) |
Apr 09, 2013 | 48.36 | 48.66 | 47.87 | 48.05 | 886,294 | -0.26(-0.54%) |
Apr 08, 2013 | 48.19 | 48.40 | 47.76 | 48.31 | 1,611,014 | +0.15(+0.32%) |
Apr 05, 2013 | 47.68 | 48.19 | 47.44 | 48.15 | 1,124,405 | +0.07(+0.15%) |
Apr 04, 2013 | 47.66 | 48.26 | 47.61 | 48.08 | 1,876,131 | +0.42(+0.89%) |
Apr 03, 2013 | 46.63 | 47.88 | 46.63 | 47.66 | 1,819,664 | +0.92(+1.97%) |
Apr 02, 2013 | 46.34 | 46.86 | 46.34 | 46.74 | 643,430 | +0.43(+0.93%) |