Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.93 | 62.50 | 61.82 | 61.89 | 380,259 | -0.42(-0.67%) |
Jun 27, 2013 | 61.54 | 62.46 | 61.54 | 62.31 | 0 | +1.26(+2.06%) |
Jun 26, 2013 | 60.94 | 61.50 | 60.66 | 61.05 | 0 | +0.55(+0.92%) |
Jun 25, 2013 | 60.65 | 60.81 | 60.11 | 60.50 | 0 | +0.44(+0.73%) |
Jun 24, 2013 | 59.88 | 60.60 | 59.38 | 60.06 | 0 | -0.27(-0.44%) |
Jun 21, 2013 | 60.62 | 61.19 | 60.18 | 60.33 | 848,058 | +0.00(+0.00%) |
Jun 20, 2013 | 61.85 | 62.27 | 60.27 | 60.33 | 0 | -2.23(-3.57%) |
Jun 19, 2013 | 63.44 | 63.59 | 62.55 | 62.56 | 0 | -0.79(-1.25%) |
Jun 18, 2013 | 62.47 | 63.54 | 62.42 | 63.35 | 0 | +0.98(+1.57%) |
Jun 17, 2013 | 62.10 | 62.70 | 61.98 | 62.37 | 0 | +0.71(+1.14%) |
Jun 14, 2013 | 61.69 | 61.97 | 61.12 | 61.67 | 0 | +0.01(+0.01%) |
Jun 13, 2013 | 60.93 | 61.74 | 60.90 | 61.66 | 336,866 | +0.54(+0.88%) |
Jun 12, 2013 | 62.97 | 62.97 | 61.02 | 61.12 | 175,635 | -1.23(-1.98%) |
Jun 11, 2013 | 62.04 | 63.12 | 61.38 | 62.35 | 291,566 | -0.18(-0.29%) |
Jun 10, 2013 | 63.03 | 63.26 | 61.87 | 62.53 | 0 | -0.20(-0.31%) |
Jun 07, 2013 | 62.23 | 62.85 | 61.69 | 62.73 | 0 | +0.79(+1.28%) |
Jun 06, 2013 | 60.79 | 61.99 | 60.70 | 61.94 | 0 | +0.88(+1.45%) |
Jun 05, 2013 | 62.85 | 62.85 | 60.92 | 61.05 | 0 | -1.94(-3.08%) |
Jun 04, 2013 | 63.71 | 64.16 | 62.47 | 62.99 | 0 | -0.68(-1.07%) |
Jun 03, 2013 | 63.48 | 64.17 | 63.18 | 63.67 | 459,557 | +0.07(+0.11%) |
May 31, 2013 | 62.65 | 63.87 | 62.59 | 63.60 | 301,060 | +0.43(+0.68%) |
May 30, 2013 | 62.12 | 63.44 | 61.94 | 63.17 | 0 | +1.39(+2.25%) |
May 29, 2013 | 61.25 | 62.17 | 61.25 | 61.77 | 360,182 | -0.05(-0.09%) |
May 28, 2013 | 61.29 | 61.88 | 60.77 | 61.83 | 547,122 | +1.11(+1.82%) |
May 24, 2013 | 59.38 | 62.51 | 58.45 | 60.72 | 0 | -4.59(-7.03%) |
May 23, 2013 | 65.07 | 65.47 | 64.05 | 65.31 | 0 | -0.10(-0.15%) |
May 22, 2013 | 67.05 | 67.06 | 65.03 | 65.41 | 0 | -1.43(-2.13%) |
May 21, 2013 | 66.77 | 67.05 | 66.70 | 66.83 | 0 | +0.00(+0.00%) |
May 20, 2013 | 65.96 | 66.97 | 65.87 | 66.83 | 0 | +0.80(+1.21%) |
May 17, 2013 | 65.44 | 66.13 | 65.09 | 66.03 | 0 | +0.98(+1.51%) |
May 16, 2013 | 65.69 | 66.26 | 64.99 | 65.05 | 162,423 | -0.62(-0.95%) |
May 15, 2013 | 64.72 | 65.68 | 64.72 | 65.68 | 0 | +1.05(+1.63%) |
May 13, 2013 | 64.68 | 65.06 | 63.97 | 64.62 | 0 | -0.44(-0.67%) |
May 10, 2013 | 64.91 | 65.16 | 64.87 | 65.06 | 0 | +0.01(+0.01%) |
May 09, 2013 | 64.67 | 65.81 | 64.67 | 65.05 | 0 | +0.23(+0.36%) |
May 08, 2013 | 65.19 | 65.44 | 64.55 | 64.82 | 0 | -0.37(-0.57%) |
May 07, 2013 | 63.83 | 65.24 | 63.79 | 65.19 | 0 | +1.35(+2.11%) |
May 06, 2013 | 63.40 | 64.32 | 63.39 | 63.85 | 0 | +0.26(+0.41%) |
May 03, 2013 | 62.31 | 63.83 | 61.59 | 63.59 | 0 | +2.00(+3.24%) |
May 02, 2013 | 60.71 | 61.76 | 60.38 | 61.59 | 0 | +0.93(+1.53%) |
May 01, 2013 | 61.58 | 61.92 | 60.41 | 60.67 | 0 | -1.26(-2.03%) |
Apr 30, 2013 | 61.19 | 61.92 | 60.52 | 61.92 | 335,685 | +0.67(+1.09%) |
Apr 29, 2013 | 60.81 | 61.42 | 60.25 | 61.26 | 185,518 | +0.67(+1.10%) |
Apr 26, 2013 | 61.22 | 61.21 | 60.42 | 60.59 | 237,128 | -0.62(-1.02%) |
Apr 25, 2013 | 60.26 | 61.72 | 60.26 | 61.21 | 0 | +0.99(+1.64%) |
Apr 24, 2013 | 59.69 | 60.54 | 59.69 | 60.22 | 0 | +0.40(+0.67%) |
Apr 23, 2013 | 58.99 | 59.89 | 58.59 | 59.82 | 245,763 | +1.00(+1.70%) |
Apr 22, 2013 | 59.40 | 59.40 | 58.31 | 58.82 | 359,126 | -0.45(-0.77%) |
Apr 19, 2013 | 58.46 | 59.35 | 57.66 | 59.28 | 452,529 | +0.97(+1.67%) |
Apr 18, 2013 | 59.96 | 60.04 | 57.74 | 58.31 | 661,105 | -1.56(-2.60%) |
Apr 17, 2013 | 60.24 | 60.36 | 59.29 | 59.87 | 353,787 | -0.77(-1.26%) |
Apr 16, 2013 | 59.87 | 60.69 | 59.69 | 60.63 | 302,742 | +1.43(+2.41%) |
Apr 15, 2013 | 60.19 | 60.24 | 59.07 | 59.21 | 640,806 | -1.33(-2.19%) |
Apr 12, 2013 | 60.28 | 60.84 | 60.13 | 60.53 | 250,291 | -0.05(-0.09%) |
Apr 11, 2013 | 60.72 | 60.98 | 60.32 | 60.59 | 487,365 | -0.02(-0.03%) |
Apr 10, 2013 | 59.79 | 60.66 | 59.71 | 60.61 | 293,244 | +0.88(+1.48%) |
Apr 09, 2013 | 60.04 | 60.04 | 59.40 | 59.72 | 260,376 | -0.07(-0.12%) |
Apr 08, 2013 | 58.10 | 59.86 | 58.10 | 59.79 | 305,416 | +1.37(+2.35%) |
Apr 05, 2013 | 57.21 | 58.51 | 56.74 | 58.42 | 397,450 | +0.67(+1.16%) |
Apr 04, 2013 | 57.34 | 57.91 | 57.28 | 57.75 | 182,137 | +0.42(+0.73%) |
Apr 03, 2013 | 57.83 | 58.00 | 57.21 | 57.34 | 349,170 | -0.44(-0.76%) |
Apr 02, 2013 | 58.23 | 58.23 | 57.43 | 57.77 | 567,617 | -0.10(-0.17%) |