Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 58.24 | 58.58 | 57.63 | 57.90 | 1,626,393 | -0.62(-1.05%) |
Jun 27, 2013 | 58.34 | 59.01 | 58.30 | 58.52 | 1,137,260 | +0.73(+1.26%) |
Jun 26, 2013 | 57.63 | 58.14 | 57.63 | 57.79 | 1,001,121 | +0.79(+1.39%) |
Jun 25, 2013 | 57.31 | 57.65 | 56.85 | 57.00 | 2,439,566 | +0.00(+0.00%) |
Jun 24, 2013 | 57.13 | 57.86 | 56.28 | 57.00 | 2,140,511 | -0.92(-1.60%) |
Jun 21, 2013 | 58.04 | 58.35 | 57.04 | 57.92 | 2,324,661 | +0.25(+0.43%) |
Jun 20, 2013 | 59.79 | 59.79 | 57.46 | 57.68 | 2,718,856 | -2.53(-4.20%) |
Jun 19, 2013 | 61.26 | 61.63 | 60.15 | 60.20 | 1,304,236 | -1.18(-1.92%) |
Jun 18, 2013 | 61.94 | 61.94 | 60.92 | 61.38 | 1,529,570 | -0.42(-0.68%) |
Jun 17, 2013 | 60.66 | 62.20 | 60.58 | 61.80 | 2,289,032 | +1.58(+2.62%) |
Jun 14, 2013 | 59.78 | 60.40 | 59.47 | 60.23 | 1,424,761 | +0.32(+0.53%) |
Jun 13, 2013 | 59.24 | 60.18 | 58.89 | 59.91 | 1,213,032 | +0.55(+0.93%) |
Jun 12, 2013 | 60.18 | 60.39 | 59.30 | 59.36 | 2,298,426 | -0.29(-0.49%) |
Jun 11, 2013 | 59.04 | 60.07 | 58.61 | 59.65 | 1,640,007 | +0.13(+0.22%) |
Jun 10, 2013 | 60.05 | 60.16 | 59.16 | 59.52 | 1,878,897 | -0.46(-0.76%) |
Jun 07, 2013 | 58.49 | 60.40 | 58.25 | 59.97 | 2,742,212 | +1.89(+3.26%) |
Jun 06, 2013 | 58.58 | 58.92 | 57.43 | 58.08 | 2,543,477 | -0.45(-0.77%) |
Jun 05, 2013 | 59.18 | 59.45 | 58.51 | 58.53 | 1,694,785 | -0.87(-1.47%) |
Jun 04, 2013 | 59.49 | 60.04 | 59.10 | 59.40 | 2,312,418 | -0.03(-0.04%) |
Jun 03, 2013 | 59.74 | 59.86 | 58.52 | 59.43 | 1,512,422 | -0.25(-0.41%) |
May 31, 2013 | 60.77 | 60.98 | 59.67 | 59.67 | 1,751,537 | -1.58(-2.59%) |
May 30, 2013 | 61.14 | 61.79 | 61.11 | 61.26 | 1,334,287 | +0.33(+0.53%) |
May 29, 2013 | 61.93 | 62.23 | 60.77 | 60.93 | 1,317,854 | -1.46(-2.34%) |
May 28, 2013 | 62.99 | 63.84 | 62.35 | 62.39 | 1,953,037 | +0.09(+0.14%) |
May 24, 2013 | 61.52 | 62.46 | 61.50 | 62.31 | 1,328,817 | +0.54(+0.88%) |
May 23, 2013 | 61.62 | 62.18 | 61.20 | 61.76 | 1,382,004 | +0.17(+0.27%) |
May 22, 2013 | 62.41 | 63.50 | 61.50 | 61.60 | 1,644,629 | -0.86(-1.38%) |
May 21, 2013 | 62.71 | 62.98 | 61.90 | 62.46 | 1,344,922 | -0.30(-0.48%) |
May 20, 2013 | 62.10 | 62.96 | 61.81 | 62.75 | 2,459,767 | +0.54(+0.86%) |
May 17, 2013 | 62.52 | 63.02 | 61.81 | 62.22 | 2,546,454 | +0.06(+0.10%) |
May 16, 2013 | 62.61 | 62.85 | 62.06 | 62.16 | 1,648,458 | -0.75(-1.19%) |
May 15, 2013 | 62.97 | 63.30 | 62.71 | 62.90 | 1,523,717 | +0.54(+0.86%) |
May 13, 2013 | 62.10 | 62.46 | 61.77 | 62.37 | 1,533,152 | -0.03(-0.04%) |
May 10, 2013 | 60.88 | 62.43 | 60.73 | 62.39 | 1,960,963 | +1.56(+2.57%) |
May 09, 2013 | 61.45 | 61.56 | 60.71 | 60.83 | 1,820,988 | -0.65(-1.06%) |
May 08, 2013 | 61.81 | 62.06 | 61.43 | 61.48 | 2,072,772 | -0.26(-0.43%) |
May 07, 2013 | 61.37 | 61.91 | 61.23 | 61.74 | 1,906,415 | +0.27(+0.44%) |
May 06, 2013 | 62.41 | 62.42 | 61.46 | 61.47 | 2,655,727 | -1.08(-1.73%) |
May 03, 2013 | 62.38 | 62.82 | 62.00 | 62.55 | 2,372,744 | +0.55(+0.89%) |
May 02, 2013 | 58.92 | 63.04 | 58.57 | 62.00 | 4,996,710 | +1.59(+2.63%) |
May 01, 2013 | 60.93 | 62.26 | 60.32 | 60.41 | 3,285,033 | -0.49(-0.81%) |
Apr 30, 2013 | 60.64 | 61.47 | 60.59 | 60.90 | 2,379,356 | +0.38(+0.62%) |
Apr 29, 2013 | 60.81 | 61.17 | 60.35 | 60.52 | 1,696,086 | +0.04(+0.06%) |
Apr 26, 2013 | 60.72 | 60.73 | 60.45 | 60.49 | 1,987,673 | -0.04(-0.07%) |
Apr 25, 2013 | 60.70 | 61.34 | 60.16 | 60.53 | 2,274,386 | +0.10(+0.16%) |
Apr 24, 2013 | 61.72 | 61.92 | 60.43 | 60.44 | 1,446,608 | -1.37(-2.22%) |
Apr 23, 2013 | 61.47 | 62.18 | 61.09 | 61.81 | 2,357,095 | +0.69(+1.14%) |
Apr 22, 2013 | 61.02 | 61.31 | 60.73 | 61.11 | 2,120,169 | -0.07(-0.11%) |
Apr 19, 2013 | 59.39 | 61.28 | 58.79 | 61.18 | 4,041,963 | +2.16(+3.66%) |
Apr 18, 2013 | 58.72 | 59.18 | 58.39 | 59.02 | 2,018,113 | +0.44(+0.75%) |
Apr 17, 2013 | 59.31 | 59.44 | 58.22 | 58.58 | 2,116,104 | -1.04(-1.74%) |
Apr 16, 2013 | 59.54 | 59.82 | 59.24 | 59.62 | 2,348,607 | +0.43(+0.73%) |
Apr 15, 2013 | 59.62 | 59.79 | 58.87 | 59.19 | 3,317,219 | -0.74(-1.23%) |
Apr 12, 2013 | 59.08 | 59.94 | 58.75 | 59.93 | 2,089,839 | +0.60(+1.01%) |
Apr 11, 2013 | 57.58 | 59.52 | 57.43 | 59.33 | 2,749,742 | +1.82(+3.16%) |
Apr 10, 2013 | 56.70 | 57.85 | 56.60 | 57.51 | 1,428,500 | +0.89(+1.57%) |
Apr 09, 2013 | 56.67 | 56.73 | 55.93 | 56.62 | 1,413,680 | +0.08(+0.14%) |
Apr 08, 2013 | 55.47 | 56.55 | 55.36 | 56.55 | 1,354,133 | +1.07(+1.93%) |
Apr 05, 2013 | 55.89 | 56.03 | 54.70 | 55.47 | 2,480,505 | -1.19(-2.11%) |
Apr 04, 2013 | 57.01 | 57.22 | 56.53 | 56.67 | 1,814,408 | -0.31(-0.54%) |
Apr 03, 2013 | 57.36 | 57.44 | 56.63 | 56.98 | 1,805,829 | -0.35(-0.61%) |
Apr 02, 2013 | 56.30 | 57.61 | 56.25 | 57.33 | 1,522,609 | +1.42(+2.54%) |