Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 62.24 | 62.42 | 61.44 | 61.86 | 3,630,719 | +0.70(+1.14%) |
Jun 27, 2013 | 60.64 | 61.47 | 59.92 | 61.16 | 4,695,144 | +0.13(+0.21%) |
Jun 26, 2013 | 60.29 | 61.13 | 60.29 | 61.03 | 3,338,600 | +1.04(+1.73%) |
Jun 25, 2013 | 60.20 | 60.60 | 59.81 | 59.99 | 0 | +0.36(+0.60%) |
Jun 24, 2013 | 60.89 | 60.98 | 58.92 | 59.64 | 0 | -1.39(-2.27%) |
Jun 21, 2013 | 60.91 | 61.69 | 60.36 | 61.02 | 5,420,732 | +0.41(+0.68%) |
Jun 20, 2013 | 61.42 | 61.90 | 60.47 | 60.61 | 0 | -1.02(-1.66%) |
Jun 19, 2013 | 62.71 | 63.09 | 61.60 | 61.63 | 0 | -1.13(-1.81%) |
Jun 18, 2013 | 62.30 | 62.78 | 61.93 | 62.77 | 1,288,174 | +0.67(+1.08%) |
Jun 17, 2013 | 62.43 | 62.78 | 61.62 | 62.10 | 0 | +0.13(+0.21%) |
Jun 14, 2013 | 62.10 | 62.78 | 61.67 | 61.97 | 0 | +0.03(+0.06%) |
Jun 13, 2013 | 60.14 | 62.16 | 60.06 | 61.93 | 2,546,450 | +1.64(+2.72%) |
Jun 12, 2013 | 60.53 | 61.21 | 60.27 | 60.29 | 1,901,648 | +0.06(+0.10%) |
Jun 11, 2013 | 59.73 | 60.52 | 59.60 | 60.23 | 1,508,416 | -0.01(-0.01%) |
Jun 10, 2013 | 60.44 | 60.52 | 59.84 | 60.24 | 0 | -0.24(-0.39%) |
Jun 07, 2013 | 59.78 | 60.67 | 59.73 | 60.47 | 0 | +0.98(+1.64%) |
Jun 06, 2013 | 59.76 | 59.87 | 58.70 | 59.50 | 0 | -0.08(-0.13%) |
Jun 05, 2013 | 59.11 | 60.27 | 59.00 | 59.58 | 5,473,891 | +1.18(+2.02%) |
Jun 04, 2013 | 59.36 | 60.22 | 57.71 | 58.40 | 0 | -1.20(-2.02%) |
Jun 03, 2013 | 59.90 | 60.21 | 59.14 | 59.60 | 1,981,100 | +0.10(+0.16%) |
May 31, 2013 | 59.79 | 60.81 | 59.51 | 59.51 | 2,589,759 | -0.75(-1.24%) |
May 30, 2013 | 60.20 | 60.74 | 59.99 | 60.26 | 0 | +0.22(+0.36%) |
May 29, 2013 | 60.67 | 60.74 | 59.85 | 60.04 | 1,672,686 | -0.73(-1.21%) |
May 28, 2013 | 60.40 | 61.09 | 60.27 | 60.77 | 1,770,738 | +0.85(+1.43%) |
May 24, 2013 | 59.72 | 60.33 | 59.42 | 59.92 | 0 | -0.71(-1.17%) |
May 23, 2013 | 59.65 | 60.73 | 59.47 | 60.62 | 2,486,065 | +1.10(+1.85%) |
May 22, 2013 | 59.76 | 60.57 | 59.37 | 59.52 | 0 | -0.24(-0.39%) |
May 21, 2013 | 58.73 | 59.97 | 58.63 | 59.76 | 0 | +1.04(+1.77%) |
May 20, 2013 | 59.29 | 59.96 | 58.63 | 58.72 | 3,248,622 | -1.54(-2.55%) |
May 17, 2013 | 60.26 | 60.32 | 59.62 | 60.26 | 0 | +0.37(+0.62%) |
May 16, 2013 | 60.18 | 60.40 | 59.69 | 59.89 | 1,447,670 | -0.45(-0.75%) |
May 15, 2013 | 59.71 | 60.34 | 59.20 | 60.34 | 0 | +0.15(+0.25%) |
May 13, 2013 | 60.62 | 60.88 | 60.02 | 60.20 | 0 | -0.69(-1.13%) |
May 10, 2013 | 60.52 | 61.24 | 60.43 | 60.88 | 0 | +0.32(+0.53%) |
May 09, 2013 | 60.65 | 61.06 | 60.22 | 60.56 | 1,966,883 | +0.17(+0.29%) |
May 08, 2013 | 60.35 | 60.86 | 60.04 | 60.39 | 0 | -0.71(-1.16%) |
May 07, 2013 | 60.75 | 61.38 | 60.59 | 61.09 | 0 | +0.37(+0.60%) |
May 06, 2013 | 59.61 | 60.82 | 59.61 | 60.73 | 0 | +0.94(+1.57%) |
May 03, 2013 | 60.31 | 60.79 | 59.64 | 59.79 | 0 | -1.00(-1.65%) |
May 02, 2013 | 60.16 | 60.89 | 60.00 | 60.79 | 0 | +0.79(+1.32%) |
May 01, 2013 | 60.04 | 60.33 | 59.62 | 59.99 | 0 | +0.01(+0.01%) |
Apr 30, 2013 | 59.47 | 60.16 | 59.44 | 59.99 | 0 | +0.36(+0.60%) |
Apr 29, 2013 | 58.60 | 60.45 | 58.39 | 59.63 | 3,172,146 | +1.13(+1.94%) |
Apr 26, 2013 | 59.08 | 59.02 | 58.39 | 58.49 | 1,531,652 | -0.52(-0.89%) |
Apr 25, 2013 | 58.64 | 59.28 | 58.56 | 59.02 | 0 | +0.72(+1.24%) |
Apr 24, 2013 | 58.32 | 58.84 | 58.09 | 58.29 | 0 | +0.07(+0.13%) |
Apr 23, 2013 | 58.31 | 59.28 | 57.95 | 58.22 | 2,887,705 | +0.27(+0.47%) |
Apr 22, 2013 | 58.29 | 58.41 | 57.38 | 57.95 | 1,864,727 | -0.27(-0.46%) |
Apr 19, 2013 | 57.65 | 58.61 | 57.65 | 58.22 | 2,048,747 | +0.29(+0.50%) |
Apr 18, 2013 | 58.02 | 58.29 | 57.77 | 57.93 | 3,708,815 | +0.03(+0.06%) |
Apr 17, 2013 | 57.16 | 57.98 | 56.81 | 57.89 | 4,442,342 | +0.39(+0.68%) |
Apr 16, 2013 | 57.31 | 57.54 | 56.74 | 57.50 | 1,798,652 | +0.54(+0.95%) |
Apr 15, 2013 | 57.69 | 58.04 | 56.90 | 56.96 | 2,976,334 | -1.25(-2.14%) |
Apr 12, 2013 | 55.89 | 58.21 | 55.71 | 58.21 | 4,884,152 | +2.41(+4.31%) |
Apr 11, 2013 | 58.63 | 59.55 | 55.53 | 55.80 | 11,167,933 | -1.31(-2.29%) |
Apr 10, 2013 | 56.69 | 57.21 | 56.38 | 57.11 | 4,489,988 | +0.87(+1.55%) |
Apr 09, 2013 | 56.76 | 56.91 | 55.59 | 56.24 | 2,497,292 | -0.46(-0.82%) |
Apr 08, 2013 | 55.55 | 56.71 | 55.24 | 56.70 | 3,037,114 | +1.11(+1.99%) |
Apr 05, 2013 | 55.21 | 55.64 | 54.89 | 55.59 | 1,892,215 | -0.79(-1.41%) |
Apr 04, 2013 | 55.92 | 56.42 | 55.54 | 56.38 | 2,032,939 | +0.62(+1.11%) |
Apr 03, 2013 | 56.72 | 56.89 | 55.35 | 55.77 | 2,345,599 | -0.71(-1.25%) |
Apr 02, 2013 | 55.92 | 56.81 | 55.92 | 56.47 | 2,619,022 | +0.83(+1.49%) |