Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.11 | 54.74 | 50.93 | 53.92 | 2,220,447 | +1.65(+3.16%) |
Jun 27, 2013 | 51.96 | 52.91 | 51.60 | 52.27 | 0 | +1.31(+2.58%) |
Jun 26, 2013 | 51.50 | 52.10 | 50.92 | 50.95 | 1,650,199 | -2.74(-5.10%) |
Jun 25, 2013 | 52.98 | 54.78 | 52.43 | 53.69 | 1,379,375 | +0.62(+1.16%) |
Jun 24, 2013 | 53.98 | 54.24 | 52.56 | 53.08 | 1,689,448 | -3.13(-5.56%) |
Jun 21, 2013 | 55.64 | 56.83 | 54.36 | 56.20 | 2,561,950 | +0.88(+1.59%) |
Jun 20, 2013 | 56.87 | 57.14 | 54.75 | 55.33 | 1,532,127 | -3.84(-6.49%) |
Jun 19, 2013 | 60.72 | 61.55 | 58.97 | 59.17 | 986,363 | -2.01(-3.28%) |
Jun 18, 2013 | 61.97 | 62.18 | 61.08 | 61.17 | 0 | -1.84(-2.91%) |
Jun 17, 2013 | 63.40 | 63.80 | 62.33 | 63.01 | 0 | -0.46(-0.73%) |
Jun 14, 2013 | 64.13 | 64.79 | 63.36 | 63.47 | 0 | -0.13(-0.20%) |
Jun 13, 2013 | 63.41 | 63.74 | 62.66 | 63.60 | 773,655 | +0.08(+0.13%) |
Jun 12, 2013 | 63.56 | 64.06 | 63.15 | 63.52 | 665,168 | -0.04(-0.07%) |
Jun 11, 2013 | 63.67 | 65.20 | 63.46 | 63.56 | 976,393 | -1.80(-2.76%) |
Jun 10, 2013 | 65.69 | 66.15 | 65.00 | 65.36 | 0 | +0.24(+0.36%) |
Jun 07, 2013 | 65.77 | 66.42 | 64.91 | 65.13 | 0 | -1.50(-2.25%) |
Jun 06, 2013 | 65.32 | 66.90 | 64.74 | 66.62 | 0 | +1.09(+1.66%) |
Jun 05, 2013 | 65.19 | 66.34 | 64.88 | 65.54 | 568,864 | -0.49(-0.74%) |
Jun 04, 2013 | 67.09 | 67.22 | 65.23 | 66.03 | 0 | -1.60(-2.37%) |
Jun 03, 2013 | 66.14 | 67.82 | 65.55 | 67.63 | 821,446 | +1.59(+2.41%) |
May 31, 2013 | 67.77 | 67.81 | 65.64 | 66.04 | 1,316,509 | -0.78(-1.17%) |
May 30, 2013 | 65.69 | 67.06 | 65.33 | 66.82 | 1,516,026 | +2.94(+4.60%) |
May 29, 2013 | 62.53 | 64.03 | 62.34 | 63.88 | 1,077,376 | +2.74(+4.49%) |
May 28, 2013 | 62.52 | 63.00 | 60.55 | 61.13 | 829,719 | -0.85(-1.37%) |
May 24, 2013 | 63.32 | 63.97 | 61.39 | 61.98 | 0 | -1.85(-2.90%) |
May 23, 2013 | 63.41 | 64.30 | 63.30 | 63.83 | 1,044,123 | +1.34(+2.15%) |
May 22, 2013 | 63.48 | 65.23 | 61.77 | 62.49 | 0 | +0.25(+0.40%) |
May 21, 2013 | 61.57 | 63.32 | 61.30 | 62.24 | 1,297,995 | -0.12(-0.19%) |
May 20, 2013 | 59.87 | 62.61 | 59.42 | 62.36 | 1,308,929 | +2.48(+4.14%) |
May 17, 2013 | 61.17 | 61.18 | 59.85 | 59.88 | 0 | -2.22(-3.58%) |
May 16, 2013 | 60.06 | 63.18 | 59.99 | 62.10 | 1,096,801 | +1.78(+2.94%) |
May 15, 2013 | 61.24 | 61.81 | 60.32 | 60.32 | 913,554 | -3.86(-6.02%) |
May 13, 2013 | 65.47 | 65.63 | 64.05 | 64.18 | 658,744 | -1.68(-2.56%) |
May 10, 2013 | 65.40 | 65.95 | 64.11 | 65.87 | 0 | -1.37(-2.03%) |
May 09, 2013 | 66.38 | 68.31 | 66.24 | 67.23 | 1,020,096 | -0.23(-0.34%) |
May 08, 2013 | 65.99 | 67.47 | 65.55 | 67.46 | 901,768 | +2.41(+3.71%) |
May 07, 2013 | 64.51 | 65.26 | 63.96 | 65.05 | 1,129,420 | -0.54(-0.82%) |
May 06, 2013 | 65.87 | 66.14 | 65.35 | 65.59 | 638,434 | +0.12(+0.19%) |
May 03, 2013 | 66.26 | 66.51 | 65.39 | 65.46 | 0 | -0.22(-0.33%) |
May 02, 2013 | 65.75 | 66.63 | 65.35 | 65.68 | 0 | -0.41(-0.62%) |
May 01, 2013 | 67.34 | 67.69 | 65.29 | 66.09 | 1,482,344 | -1.99(-2.92%) |
Apr 30, 2013 | 65.71 | 68.21 | 64.93 | 68.08 | 1,708,173 | +0.29(+0.43%) |
Apr 29, 2013 | 67.54 | 68.45 | 67.19 | 67.79 | 855,535 | +1.23(+1.85%) |
Apr 26, 2013 | 68.10 | 67.67 | 66.30 | 66.55 | 1,205,355 | -1.12(-1.65%) |
Apr 25, 2013 | 67.59 | 68.98 | 66.76 | 67.67 | 1,629,837 | +0.92(+1.37%) |
Apr 24, 2013 | 63.17 | 67.16 | 63.06 | 66.75 | 1,745,116 | +5.02(+8.13%) |
Apr 23, 2013 | 61.23 | 61.97 | 60.84 | 61.73 | 1,278,696 | -0.70(-1.12%) |
Apr 22, 2013 | 61.63 | 62.46 | 61.14 | 62.43 | 1,302,255 | +2.86(+4.81%) |
Apr 19, 2013 | 60.01 | 60.11 | 58.05 | 59.57 | 1,060,347 | +1.07(+1.84%) |
Apr 18, 2013 | 57.35 | 59.29 | 56.96 | 58.50 | 1,459,791 | +2.81(+5.05%) |
Apr 17, 2013 | 58.40 | 59.16 | 55.37 | 55.68 | 1,735,534 | -2.87(-4.89%) |
Apr 16, 2013 | 60.48 | 60.49 | 57.93 | 58.55 | 1,841,692 | +1.08(+1.87%) |
Apr 15, 2013 | 58.56 | 59.23 | 57.02 | 57.47 | 2,582,476 | -5.19(-8.28%) |
Apr 12, 2013 | 65.22 | 65.30 | 62.53 | 62.66 | 1,451,748 | -3.20(-4.85%) |
Apr 11, 2013 | 66.82 | 67.54 | 65.79 | 65.85 | 744,393 | -1.90(-2.80%) |
Apr 10, 2013 | 68.53 | 68.96 | 67.51 | 67.75 | 450,799 | -1.35(-1.95%) |
Apr 09, 2013 | 67.60 | 69.80 | 67.38 | 69.10 | 901,079 | +2.08(+3.11%) |
Apr 08, 2013 | 67.53 | 67.91 | 66.71 | 67.02 | 529,275 | -0.48(-0.72%) |
Apr 05, 2013 | 67.64 | 68.44 | 67.06 | 67.50 | 1,197,059 | +0.64(+0.96%) |
Apr 04, 2013 | 65.53 | 67.08 | 64.97 | 66.86 | 1,006,779 | +0.59(+0.89%) |
Apr 03, 2013 | 68.80 | 69.16 | 65.70 | 66.27 | 878,155 | -2.77(-4.01%) |
Apr 02, 2013 | 70.35 | 70.49 | 68.93 | 69.04 | 529,326 | -1.76(-2.48%) |