Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.36 | 61.75 | 61.23 | 61.28 | 3,062,165 | -0.27(-0.43%) |
Jun 27, 2013 | 61.28 | 61.81 | 61.04 | 61.54 | 2,363,104 | +0.61(+1.00%) |
Jun 26, 2013 | 60.39 | 61.00 | 59.99 | 60.93 | 2,846,357 | +1.15(+1.92%) |
Jun 25, 2013 | 60.21 | 60.33 | 59.53 | 59.78 | 2,644,077 | -0.05(-0.08%) |
Jun 24, 2013 | 59.49 | 60.31 | 59.16 | 59.83 | 2,918,943 | +0.22(+0.37%) |
Jun 21, 2013 | 60.09 | 60.40 | 59.61 | 59.61 | 4,174,083 | -0.02(-0.04%) |
Jun 20, 2013 | 60.22 | 60.66 | 59.56 | 59.63 | 2,872,109 | -0.99(-1.64%) |
Jun 19, 2013 | 61.75 | 61.77 | 60.61 | 60.63 | 2,219,269 | -1.06(-1.71%) |
Jun 18, 2013 | 61.47 | 62.18 | 61.43 | 61.68 | 2,416,759 | +0.37(+0.60%) |
Jun 17, 2013 | 61.51 | 61.90 | 60.99 | 61.32 | 1,690,467 | +0.30(+0.49%) |
Jun 14, 2013 | 61.11 | 61.80 | 60.94 | 61.02 | 2,006,867 | -0.05(-0.09%) |
Jun 13, 2013 | 61.14 | 61.48 | 60.78 | 61.07 | 3,193,558 | -0.18(-0.29%) |
Jun 12, 2013 | 61.54 | 61.80 | 60.95 | 61.25 | 1,608,710 | +0.10(+0.17%) |
Jun 11, 2013 | 60.98 | 61.88 | 60.86 | 61.15 | 1,851,865 | -0.32(-0.52%) |
Jun 10, 2013 | 61.82 | 62.00 | 61.30 | 61.47 | 2,137,777 | -0.42(-0.68%) |
Jun 07, 2013 | 61.25 | 62.16 | 61.08 | 61.90 | 2,447,762 | +0.99(+1.63%) |
Jun 06, 2013 | 59.99 | 60.93 | 59.75 | 60.90 | 2,357,509 | +0.92(+1.53%) |
Jun 05, 2013 | 60.14 | 60.36 | 59.81 | 59.99 | 1,674,485 | -0.41(-0.69%) |
Jun 04, 2013 | 60.56 | 60.87 | 59.73 | 60.40 | 2,123,662 | -0.28(-0.46%) |
Jun 03, 2013 | 60.42 | 60.96 | 60.09 | 60.68 | 2,061,431 | +0.37(+0.61%) |
May 31, 2013 | 61.02 | 61.32 | 60.31 | 60.31 | 2,194,978 | -0.98(-1.60%) |
May 30, 2013 | 60.85 | 61.61 | 60.84 | 61.29 | 1,492,440 | +0.64(+1.06%) |
May 29, 2013 | 60.60 | 61.09 | 60.30 | 60.65 | 1,471,629 | -0.27(-0.44%) |
May 28, 2013 | 61.11 | 61.43 | 60.62 | 60.92 | 1,365,473 | +0.41(+0.69%) |
May 24, 2013 | 59.96 | 60.78 | 59.74 | 60.50 | 1,634,297 | +0.31(+0.52%) |
May 23, 2013 | 59.80 | 60.45 | 59.58 | 60.19 | 1,749,057 | -0.38(-0.62%) |
May 22, 2013 | 61.11 | 61.49 | 60.35 | 60.57 | 2,227,141 | -0.44(-0.72%) |
May 21, 2013 | 61.39 | 61.56 | 60.88 | 61.00 | 2,396,819 | -0.48(-0.79%) |
May 20, 2013 | 61.14 | 61.54 | 60.93 | 61.49 | 2,961,797 | +0.24(+0.40%) |
May 17, 2013 | 59.76 | 61.25 | 59.75 | 61.25 | 3,480,737 | +1.68(+2.82%) |
May 16, 2013 | 59.88 | 60.28 | 59.49 | 59.56 | 2,629,552 | -0.37(-0.61%) |
May 15, 2013 | 59.71 | 60.02 | 59.23 | 59.93 | 2,802,674 | +1.10(+1.88%) |
May 13, 2013 | 59.00 | 59.22 | 58.48 | 58.83 | 2,215,647 | -0.39(-0.66%) |
May 10, 2013 | 58.87 | 59.27 | 58.79 | 59.22 | 2,400,960 | +0.35(+0.60%) |
May 09, 2013 | 59.02 | 59.35 | 58.69 | 58.87 | 1,536,543 | -0.13(-0.23%) |
May 08, 2013 | 58.75 | 59.16 | 58.47 | 59.00 | 2,019,468 | +0.17(+0.29%) |
May 07, 2013 | 58.90 | 59.14 | 58.59 | 58.83 | 2,039,736 | -0.04(-0.07%) |
May 06, 2013 | 58.73 | 59.06 | 58.59 | 58.87 | 1,892,939 | +0.01(+0.01%) |
May 03, 2013 | 58.28 | 58.96 | 58.25 | 58.86 | 2,304,824 | +0.61(+1.05%) |
May 02, 2013 | 57.76 | 58.26 | 57.65 | 58.25 | 1,653,092 | +0.53(+0.92%) |
May 01, 2013 | 57.64 | 58.31 | 57.63 | 57.72 | 2,999,343 | -0.14(-0.24%) |
Apr 30, 2013 | 57.34 | 57.96 | 56.86 | 57.86 | 2,659,823 | +0.53(+0.93%) |
Apr 29, 2013 | 57.48 | 57.48 | 57.08 | 57.33 | 2,551,940 | -0.02(-0.03%) |
Apr 26, 2013 | 57.39 | 57.77 | 57.33 | 57.34 | 2,590,568 | -0.18(-0.31%) |
Apr 25, 2013 | 55.98 | 57.86 | 55.64 | 57.52 | 5,640,857 | +1.41(+2.51%) |
Apr 24, 2013 | 53.60 | 56.47 | 53.59 | 56.11 | 6,586,728 | +3.62(+6.90%) |
Apr 23, 2013 | 52.37 | 52.55 | 51.81 | 52.49 | 2,197,676 | +0.57(+1.10%) |
Apr 22, 2013 | 52.54 | 52.54 | 51.67 | 51.92 | 2,250,860 | -0.49(-0.94%) |
Apr 19, 2013 | 51.91 | 52.52 | 51.84 | 52.41 | 3,658,689 | +0.79(+1.53%) |
Apr 18, 2013 | 52.02 | 52.15 | 51.14 | 51.62 | 4,341,438 | -0.34(-0.66%) |
Apr 17, 2013 | 52.99 | 53.17 | 51.45 | 51.97 | 4,846,015 | -1.53(-2.87%) |
Apr 16, 2013 | 53.63 | 53.85 | 53.17 | 53.50 | 2,314,154 | +0.16(+0.29%) |
Apr 15, 2013 | 54.50 | 54.76 | 53.27 | 53.34 | 2,843,126 | -1.89(-3.41%) |
Apr 12, 2013 | 55.37 | 55.47 | 54.75 | 55.23 | 4,249,913 | -0.57(-1.02%) |
Apr 11, 2013 | 54.53 | 55.84 | 54.45 | 55.80 | 3,559,407 | +1.46(+2.69%) |
Apr 10, 2013 | 53.86 | 54.53 | 53.77 | 54.34 | 2,234,574 | +0.54(+1.00%) |
Apr 09, 2013 | 53.83 | 54.07 | 53.38 | 53.80 | 1,936,483 | +0.19(+0.36%) |
Apr 08, 2013 | 53.90 | 53.98 | 53.26 | 53.60 | 2,398,792 | -0.37(-0.69%) |
Apr 05, 2013 | 52.28 | 54.04 | 52.12 | 53.98 | 4,396,469 | +1.45(+2.76%) |
Apr 04, 2013 | 53.15 | 53.33 | 52.14 | 52.53 | 3,007,252 | -0.54(-1.02%) |
Apr 03, 2013 | 52.11 | 53.26 | 51.89 | 53.07 | 3,923,810 | +1.08(+2.07%) |
Apr 02, 2013 | 53.19 | 53.28 | 51.72 | 51.99 | 4,579,079 | -0.90(-1.70%) |