Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.11 | 64.60 | 63.47 | 63.47 | 16,094,682 | -0.63(-0.98%) |
Jun 27, 2013 | 64.71 | 64.92 | 63.94 | 64.10 | 12,026,007 | -0.21(-0.32%) |
Jun 26, 2013 | 63.54 | 64.55 | 63.53 | 64.31 | 16,187,207 | +1.21(+1.92%) |
Jun 25, 2013 | 62.96 | 63.27 | 62.50 | 63.10 | 15,205,753 | +0.55(+0.87%) |
Jun 24, 2013 | 61.30 | 63.07 | 61.22 | 62.55 | 19,989,438 | +1.04(+1.69%) |
Jun 21, 2013 | 61.36 | 62.33 | 60.99 | 61.51 | 28,026,322 | +0.43(+0.70%) |
Jun 20, 2013 | 62.25 | 62.43 | 60.71 | 61.08 | 20,525,422 | -1.66(-2.64%) |
Jun 19, 2013 | 63.89 | 63.95 | 62.69 | 62.73 | 11,211,799 | -1.11(-1.74%) |
Jun 18, 2013 | 63.39 | 63.90 | 63.30 | 63.84 | 9,784,894 | +0.54(+0.85%) |
Jun 17, 2013 | 63.11 | 63.88 | 62.82 | 63.30 | 11,401,952 | +0.53(+0.85%) |
Jun 14, 2013 | 62.62 | 63.19 | 62.59 | 62.77 | 8,599,118 | +0.00(+0.00%) |
Jun 13, 2013 | 61.80 | 62.81 | 61.42 | 62.77 | 11,596,245 | +0.86(+1.40%) |
Jun 12, 2013 | 62.97 | 63.21 | 61.88 | 61.91 | 11,380,480 | -0.70(-1.12%) |
Jun 11, 2013 | 62.66 | 62.85 | 62.19 | 62.61 | 12,129,571 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.36 | 62.64 | 62.94 | 11,466,891 | +0.17(+0.27%) |
Jun 07, 2013 | 62.81 | 62.97 | 62.39 | 62.77 | 12,051,062 | +0.33(+0.53%) |
Jun 06, 2013 | 61.80 | 62.44 | 61.10 | 62.44 | 14,435,548 | +0.58(+0.93%) |
Jun 05, 2013 | 62.03 | 62.84 | 61.71 | 61.86 | 13,309,167 | -0.31(-0.50%) |
Jun 04, 2013 | 62.63 | 62.86 | 61.77 | 62.17 | 13,489,015 | -0.45(-0.72%) |
Jun 03, 2013 | 62.31 | 62.62 | 61.63 | 62.62 | 15,921,750 | +0.39(+0.63%) |
May 31, 2013 | 63.34 | 63.57 | 62.23 | 62.23 | 17,999,186 | -1.34(-2.10%) |
May 30, 2013 | 63.36 | 63.81 | 63.34 | 63.57 | 10,552,513 | +0.25(+0.40%) |
May 29, 2013 | 64.38 | 64.43 | 62.94 | 63.32 | 16,059,302 | -1.45(-2.24%) |
May 28, 2013 | 64.72 | 65.27 | 64.52 | 64.77 | 11,336,422 | +0.58(+0.91%) |
May 24, 2013 | 64.17 | 64.34 | 63.94 | 64.18 | 14,054,556 | -0.29(-0.45%) |
May 23, 2013 | 64.40 | 65.03 | 64.32 | 64.47 | 19,511,526 | -0.44(-0.67%) |
May 22, 2013 | 65.08 | 66.03 | 64.72 | 64.91 | 18,844,182 | -0.10(-0.15%) |
May 21, 2013 | 64.53 | 65.04 | 64.42 | 65.00 | 13,764,347 | +0.43(+0.66%) |
May 20, 2013 | 64.64 | 64.72 | 64.43 | 64.58 | 9,861,378 | -0.06(-0.09%) |
May 17, 2013 | 64.18 | 64.72 | 64.14 | 64.64 | 15,590,461 | +0.47(+0.73%) |
May 16, 2013 | 64.08 | 64.40 | 63.88 | 64.17 | 12,868,141 | -0.14(-0.22%) |
May 15, 2013 | 63.79 | 64.48 | 63.79 | 64.31 | 18,322,972 | +1.31(+2.09%) |
May 13, 2013 | 62.78 | 63.15 | 62.69 | 62.99 | 9,037,726 | +0.07(+0.10%) |
May 10, 2013 | 62.58 | 62.93 | 62.50 | 62.93 | 10,351,392 | +0.45(+0.72%) |
May 09, 2013 | 62.70 | 62.88 | 62.34 | 62.48 | 11,365,886 | -0.23(-0.36%) |
May 08, 2013 | 62.72 | 62.81 | 62.32 | 62.71 | 10,944,758 | -0.05(-0.08%) |
May 07, 2013 | 62.27 | 62.79 | 62.10 | 62.76 | 12,352,092 | +0.62(+1.00%) |
May 06, 2013 | 62.94 | 62.94 | 62.04 | 62.13 | 12,014,433 | -0.79(-1.25%) |
May 03, 2013 | 62.79 | 63.03 | 62.49 | 62.92 | 12,561,062 | +0.43(+0.69%) |
May 02, 2013 | 61.96 | 62.52 | 61.76 | 62.49 | 11,816,030 | +0.68(+1.10%) |
May 01, 2013 | 62.00 | 62.46 | 61.55 | 61.80 | 16,780,654 | -0.73(-1.17%) |
Apr 30, 2013 | 62.65 | 62.88 | 62.29 | 62.54 | 16,488,769 | -0.26(-0.41%) |
Apr 29, 2013 | 62.38 | 63.02 | 62.30 | 62.79 | 10,957,115 | +0.34(+0.54%) |
Apr 26, 2013 | 62.59 | 62.61 | 62.27 | 62.46 | 9,248,249 | -0.07(-0.12%) |
Apr 25, 2013 | 62.03 | 62.69 | 61.88 | 62.53 | 11,842,467 | +0.61(+0.98%) |
Apr 24, 2013 | 62.87 | 62.91 | 61.84 | 61.92 | 12,920,858 | -0.78(-1.24%) |
Apr 23, 2013 | 62.36 | 62.87 | 61.63 | 62.70 | 12,241,635 | +0.45(+0.73%) |
Apr 22, 2013 | 62.07 | 62.32 | 61.78 | 62.24 | 9,506,499 | +0.25(+0.40%) |
Apr 19, 2013 | 61.28 | 62.05 | 61.25 | 61.99 | 14,702,141 | +0.96(+1.57%) |
Apr 18, 2013 | 61.61 | 61.86 | 60.92 | 61.03 | 13,521,523 | -0.53(-0.86%) |
Apr 17, 2013 | 61.17 | 61.95 | 61.11 | 61.56 | 18,662,062 | +0.34(+0.55%) |
Apr 16, 2013 | 60.41 | 61.30 | 60.22 | 61.22 | 17,197,986 | +1.27(+2.12%) |
Apr 15, 2013 | 60.70 | 60.97 | 59.95 | 59.95 | 16,857,534 | -0.76(-1.24%) |
Apr 12, 2013 | 60.35 | 60.71 | 60.29 | 60.71 | 9,525,153 | +0.31(+0.51%) |
Apr 11, 2013 | 60.27 | 60.87 | 60.23 | 60.40 | 13,468,718 | +0.22(+0.37%) |
Apr 10, 2013 | 60.04 | 60.31 | 59.97 | 60.18 | 10,334,742 | +0.37(+0.61%) |
Apr 09, 2013 | 59.62 | 59.98 | 59.61 | 59.82 | 12,375,051 | +0.30(+0.51%) |
Apr 08, 2013 | 59.60 | 59.72 | 58.93 | 59.51 | 21,571,516 | -0.68(-1.13%) |
Apr 05, 2013 | 60.01 | 60.25 | 59.89 | 60.20 | 11,695,564 | -0.27(-0.45%) |
Apr 04, 2013 | 60.31 | 60.70 | 60.11 | 60.47 | 14,042,082 | +0.25(+0.41%) |
Apr 03, 2013 | 60.71 | 60.86 | 59.85 | 60.22 | 16,703,656 | -0.45(-0.75%) |
Apr 02, 2013 | 60.17 | 60.67 | 60.09 | 60.67 | 14,094,956 | +0.56(+0.93%) |