Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 69.11 | 69.59 | 68.74 | 68.94 | 1,363,664 | -0.34(-0.49%) |
Jun 27, 2013 | 68.65 | 69.49 | 68.59 | 69.29 | 1,144,173 | +1.14(+1.67%) |
Jun 26, 2013 | 67.86 | 68.38 | 67.73 | 68.14 | 1,824,754 | +0.94(+1.40%) |
Jun 25, 2013 | 68.00 | 68.05 | 67.15 | 67.20 | 1,878,325 | -0.30(-0.44%) |
Jun 24, 2013 | 67.79 | 68.11 | 67.18 | 67.50 | 1,787,473 | -0.65(-0.95%) |
Jun 21, 2013 | 68.74 | 68.92 | 68.14 | 68.15 | 3,350,632 | -0.10(-0.15%) |
Jun 20, 2013 | 68.53 | 69.24 | 68.24 | 68.25 | 1,748,090 | -0.84(-1.22%) |
Jun 19, 2013 | 69.83 | 70.21 | 69.09 | 69.09 | 1,406,516 | -0.79(-1.13%) |
Jun 18, 2013 | 69.77 | 70.23 | 69.34 | 69.88 | 1,475,921 | +0.22(+0.31%) |
Jun 17, 2013 | 69.34 | 70.19 | 69.33 | 69.67 | 1,201,744 | +0.66(+0.95%) |
Jun 14, 2013 | 68.89 | 69.68 | 68.78 | 69.01 | 1,208,072 | +0.02(+0.02%) |
Jun 13, 2013 | 68.84 | 70.06 | 68.69 | 68.99 | 2,154,779 | +0.21(+0.30%) |
Jun 12, 2013 | 69.54 | 69.59 | 68.69 | 68.79 | 1,163,959 | -0.30(-0.43%) |
Jun 11, 2013 | 69.18 | 69.72 | 68.99 | 69.09 | 1,609,301 | -0.65(-0.93%) |
Jun 10, 2013 | 70.08 | 70.19 | 69.51 | 69.73 | 1,801,583 | -0.11(-0.16%) |
Jun 07, 2013 | 68.74 | 69.94 | 68.74 | 69.84 | 1,702,350 | +1.36(+1.98%) |
Jun 06, 2013 | 67.84 | 68.62 | 67.38 | 68.49 | 2,164,294 | +0.67(+0.98%) |
Jun 05, 2013 | 68.39 | 69.16 | 67.74 | 67.82 | 1,439,669 | -0.81(-1.18%) |
Jun 04, 2013 | 68.99 | 69.34 | 68.41 | 68.63 | 1,562,160 | -0.52(-0.75%) |
Jun 03, 2013 | 68.68 | 69.21 | 68.10 | 69.14 | 1,764,667 | +0.54(+0.79%) |
May 31, 2013 | 69.26 | 69.99 | 68.60 | 68.60 | 2,142,925 | -0.92(-1.32%) |
May 30, 2013 | 68.85 | 69.93 | 68.85 | 69.52 | 2,136,164 | +1.35(+1.98%) |
May 29, 2013 | 67.89 | 68.59 | 67.47 | 68.17 | 1,763,988 | -0.19(-0.28%) |
May 28, 2013 | 67.99 | 68.69 | 67.99 | 68.36 | 1,504,934 | +0.70(+1.03%) |
May 24, 2013 | 66.86 | 67.89 | 66.71 | 67.66 | 1,312,094 | +0.52(+0.77%) |
May 23, 2013 | 66.43 | 67.45 | 66.27 | 67.15 | 1,496,211 | +0.32(+0.49%) |
May 22, 2013 | 67.35 | 67.58 | 66.75 | 66.82 | 4,091,932 | -0.50(-0.74%) |
May 21, 2013 | 67.42 | 68.13 | 67.08 | 67.32 | 4,524,769 | -0.12(-0.18%) |
May 20, 2013 | 67.94 | 68.27 | 67.34 | 67.44 | 4,328,399 | -0.48(-0.71%) |
May 17, 2013 | 66.31 | 68.82 | 66.31 | 67.92 | 7,093,197 | +2.62(+4.01%) |
May 16, 2013 | 65.61 | 65.78 | 65.13 | 65.30 | 1,683,729 | -0.34(-0.52%) |
May 15, 2013 | 64.90 | 65.68 | 64.52 | 65.64 | 1,183,131 | +1.55(+2.41%) |
May 13, 2013 | 64.23 | 64.54 | 63.92 | 64.09 | 990,175 | -0.31(-0.47%) |
May 10, 2013 | 64.20 | 64.52 | 63.85 | 64.40 | 1,032,060 | +0.22(+0.35%) |
May 09, 2013 | 64.25 | 64.59 | 64.04 | 64.18 | 1,496,031 | -0.12(-0.18%) |
May 08, 2013 | 63.84 | 64.31 | 63.70 | 64.29 | 1,243,995 | +0.49(+0.76%) |
May 07, 2013 | 63.66 | 63.89 | 63.56 | 63.80 | 1,999,199 | +0.12(+0.19%) |
May 06, 2013 | 63.65 | 64.28 | 63.57 | 63.68 | 2,021,671 | +0.18(+0.29%) |
May 03, 2013 | 63.37 | 63.63 | 63.06 | 63.50 | 1,726,035 | +0.44(+0.69%) |
May 02, 2013 | 62.52 | 63.26 | 62.36 | 63.06 | 1,875,372 | +0.55(+0.87%) |
May 01, 2013 | 62.35 | 63.20 | 62.24 | 62.52 | 2,242,670 | -0.07(-0.12%) |
Apr 30, 2013 | 61.85 | 62.62 | 61.85 | 62.59 | 2,132,378 | +0.64(+1.04%) |
Apr 29, 2013 | 61.55 | 61.96 | 61.18 | 61.95 | 1,426,029 | +0.59(+0.97%) |
Apr 26, 2013 | 61.61 | 61.80 | 61.31 | 61.35 | 1,553,683 | -0.21(-0.34%) |
Apr 25, 2013 | 61.00 | 61.95 | 60.21 | 61.56 | 2,606,391 | +0.59(+0.98%) |
Apr 24, 2013 | 59.36 | 61.04 | 58.74 | 60.96 | 3,364,790 | +1.88(+3.19%) |
Apr 23, 2013 | 58.81 | 59.33 | 58.39 | 59.08 | 1,313,793 | +0.59(+1.00%) |
Apr 22, 2013 | 58.66 | 58.78 | 58.09 | 58.49 | 1,249,716 | -0.17(-0.28%) |
Apr 19, 2013 | 57.80 | 58.71 | 57.78 | 58.66 | 2,639,489 | +0.92(+1.59%) |
Apr 18, 2013 | 57.95 | 58.01 | 57.21 | 57.74 | 1,887,467 | -0.21(-0.36%) |
Apr 17, 2013 | 58.61 | 58.78 | 57.47 | 57.95 | 2,937,790 | -0.97(-1.64%) |
Apr 16, 2013 | 58.94 | 59.17 | 58.46 | 58.91 | 1,473,464 | +0.38(+0.65%) |
Apr 15, 2013 | 59.38 | 59.38 | 58.29 | 58.53 | 2,008,533 | -1.06(-1.77%) |
Apr 12, 2013 | 59.52 | 59.65 | 59.08 | 59.59 | 1,256,891 | -0.28(-0.47%) |
Apr 11, 2013 | 59.53 | 60.05 | 59.41 | 59.87 | 1,985,868 | +0.56(+0.95%) |
Apr 10, 2013 | 59.29 | 59.72 | 59.21 | 59.31 | 2,440,371 | +0.17(+0.29%) |
Apr 09, 2013 | 59.38 | 59.41 | 58.90 | 59.14 | 1,699,622 | -0.13(-0.22%) |
Apr 08, 2013 | 59.29 | 59.40 | 58.82 | 59.27 | 1,916,622 | +0.13(+0.22%) |
Apr 05, 2013 | 58.20 | 59.30 | 58.12 | 59.14 | 4,094,158 | +0.40(+0.69%) |
Apr 04, 2013 | 58.09 | 58.81 | 57.95 | 58.73 | 3,059,350 | +0.74(+1.27%) |
Apr 03, 2013 | 57.44 | 58.30 | 57.36 | 57.99 | 2,887,460 | +0.64(+1.12%) |
Apr 02, 2013 | 58.00 | 58.02 | 57.13 | 57.35 | 1,557,387 | -0.41(-0.72%) |