Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.69 | 65.06 | 64.42 | 64.52 | 2,674,465 | -0.35(-0.55%) |
Jun 27, 2013 | 64.95 | 65.20 | 64.87 | 64.88 | 1,685,516 | +0.35(+0.54%) |
Jun 26, 2013 | 64.31 | 64.70 | 64.27 | 64.53 | 1,885,136 | +0.63(+0.99%) |
Jun 25, 2013 | 63.97 | 64.10 | 63.49 | 63.90 | 1,902,708 | +0.58(+0.91%) |
Jun 24, 2013 | 63.42 | 63.90 | 62.81 | 63.33 | 2,582,031 | -0.75(-1.16%) |
Jun 21, 2013 | 64.35 | 64.42 | 63.49 | 64.07 | 2,603,440 | +0.04(+0.06%) |
Jun 20, 2013 | 65.08 | 65.08 | 63.86 | 64.04 | 2,984,259 | -1.62(-2.47%) |
Jun 19, 2013 | 66.59 | 66.63 | 65.66 | 65.66 | 2,608,871 | -0.95(-1.43%) |
Jun 18, 2013 | 66.12 | 66.69 | 66.08 | 66.61 | 1,161,142 | +0.53(+0.81%) |
Jun 17, 2013 | 66.00 | 66.35 | 65.72 | 66.08 | 2,190,643 | +0.47(+0.72%) |
Jun 14, 2013 | 65.88 | 66.08 | 65.48 | 65.61 | 1,852,516 | -0.28(-0.42%) |
Jun 13, 2013 | 65.03 | 65.99 | 64.81 | 65.88 | 2,165,409 | +0.87(+1.34%) |
Jun 12, 2013 | 66.08 | 66.08 | 64.95 | 65.01 | 3,159,172 | -0.63(-0.96%) |
Jun 11, 2013 | 65.69 | 66.16 | 65.37 | 65.64 | 1,987,851 | -0.57(-0.86%) |
Jun 10, 2013 | 66.50 | 66.51 | 66.08 | 66.21 | 2,051,470 | -0.06(-0.09%) |
Jun 07, 2013 | 65.74 | 66.31 | 65.56 | 66.27 | 2,259,357 | +0.90(+1.38%) |
Jun 06, 2013 | 64.81 | 65.38 | 64.49 | 65.37 | 2,122,598 | +0.55(+0.85%) |
Jun 05, 2013 | 65.58 | 65.72 | 64.80 | 64.82 | 1,639,365 | -0.92(-1.40%) |
Jun 04, 2013 | 66.16 | 66.42 | 65.45 | 65.74 | 1,920,795 | -0.40(-0.60%) |
Jun 03, 2013 | 66.02 | 66.14 | 65.45 | 66.14 | 2,566,728 | +0.24(+0.36%) |
May 31, 2013 | 66.51 | 66.95 | 65.84 | 65.90 | 6,341,585 | -0.81(-1.21%) |
May 30, 2013 | 66.52 | 66.99 | 66.50 | 66.71 | 1,389,069 | +0.23(+0.35%) |
May 29, 2013 | 66.77 | 66.80 | 66.17 | 66.47 | 1,579,046 | -0.62(-0.93%) |
May 28, 2013 | 67.34 | 67.67 | 66.88 | 67.10 | 2,238,212 | +0.38(+0.57%) |
May 24, 2013 | 66.40 | 66.71 | 66.14 | 66.71 | 2,189,493 | -0.04(-0.07%) |
May 23, 2013 | 66.29 | 66.94 | 66.16 | 66.76 | 2,063,217 | -0.13(-0.20%) |
May 22, 2013 | 67.61 | 68.19 | 66.67 | 66.89 | 2,888,139 | -0.60(-0.89%) |
May 21, 2013 | 67.45 | 67.78 | 67.26 | 67.49 | 1,233,472 | +0.01(+0.01%) |
May 20, 2013 | 67.42 | 67.72 | 67.33 | 67.49 | 4,690,664 | -0.04(-0.07%) |
May 17, 2013 | 67.13 | 67.54 | 67.08 | 67.53 | 1,864,873 | +0.60(+0.90%) |
May 16, 2013 | 67.12 | 67.33 | 66.83 | 66.93 | 1,427,790 | -0.39(-0.58%) |
May 15, 2013 | 66.86 | 67.41 | 66.84 | 67.32 | 4,179,397 | +0.90(+1.35%) |
May 13, 2013 | 66.31 | 66.56 | 66.17 | 66.42 | 908,252 | +0.05(+0.08%) |
May 10, 2013 | 66.08 | 66.40 | 66.02 | 66.37 | 1,282,220 | +0.34(+0.51%) |
May 09, 2013 | 66.16 | 66.40 | 65.92 | 66.03 | 1,291,844 | -0.13(-0.20%) |
May 08, 2013 | 65.83 | 66.21 | 65.77 | 66.16 | 2,642,817 | +0.30(+0.46%) |
May 07, 2013 | 65.76 | 65.91 | 65.53 | 65.86 | 1,707,654 | +0.24(+0.36%) |
May 06, 2013 | 65.53 | 65.69 | 65.45 | 65.62 | 1,382,902 | +0.13(+0.20%) |
May 03, 2013 | 65.34 | 65.67 | 64.82 | 65.49 | 1,919,996 | +0.67(+1.04%) |
May 02, 2013 | 64.29 | 64.86 | 64.27 | 64.82 | 1,324,001 | +0.69(+1.08%) |
May 01, 2013 | 64.63 | 64.64 | 64.07 | 64.12 | 2,314,150 | -0.52(-0.81%) |
Apr 30, 2013 | 64.40 | 64.67 | 64.14 | 64.65 | 5,169,543 | +0.31(+0.48%) |
Apr 29, 2013 | 64.06 | 64.50 | 63.97 | 64.34 | 1,591,464 | +0.45(+0.71%) |
Apr 26, 2013 | 63.95 | 64.03 | 63.84 | 63.88 | 1,273,987 | -0.13(-0.21%) |
Apr 25, 2013 | 63.79 | 64.26 | 63.79 | 64.02 | 1,742,851 | +0.38(+0.60%) |
Apr 24, 2013 | 63.71 | 63.90 | 63.58 | 63.64 | 1,554,314 | -0.09(-0.14%) |
Apr 23, 2013 | 63.49 | 63.83 | 63.11 | 63.72 | 2,922,286 | +0.57(+0.90%) |
Apr 22, 2013 | 62.89 | 63.28 | 62.54 | 63.16 | 1,513,742 | +0.43(+0.69%) |
Apr 19, 2013 | 62.33 | 62.83 | 62.23 | 62.72 | 1,195,404 | +0.55(+0.88%) |
Apr 18, 2013 | 62.80 | 62.85 | 61.96 | 62.17 | 2,188,563 | -0.50(-0.79%) |
Apr 17, 2013 | 63.14 | 63.16 | 62.38 | 62.67 | 4,012,165 | -0.90(-1.41%) |
Apr 16, 2013 | 63.07 | 63.61 | 62.97 | 63.56 | 2,515,406 | +0.94(+1.50%) |
Apr 15, 2013 | 63.73 | 63.79 | 62.59 | 62.62 | 2,031,141 | -1.47(-2.30%) |
Apr 12, 2013 | 63.97 | 64.11 | 63.68 | 64.10 | 1,955,093 | -0.05(-0.08%) |
Apr 11, 2013 | 63.94 | 64.34 | 63.92 | 64.15 | 1,321,466 | +0.18(+0.28%) |
Apr 10, 2013 | 63.22 | 64.04 | 63.22 | 63.97 | 1,459,931 | +0.86(+1.36%) |
Apr 09, 2013 | 63.02 | 63.30 | 62.78 | 63.11 | 1,304,064 | +0.21(+0.34%) |
Apr 08, 2013 | 62.53 | 62.91 | 62.38 | 62.90 | 13,353,682 | +0.39(+0.62%) |
Apr 05, 2013 | 62.09 | 62.55 | 61.95 | 62.51 | 1,461,431 | -0.34(-0.54%) |
Apr 04, 2013 | 62.77 | 62.95 | 62.55 | 62.85 | 1,658,489 | +0.16(+0.25%) |
Apr 03, 2013 | 63.30 | 63.39 | 62.51 | 62.69 | 3,546,175 | -0.59(-0.93%) |
Apr 02, 2013 | 63.11 | 63.44 | 63.09 | 63.27 | 1,196,013 | +0.35(+0.55%) |