Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.39 | 65.75 | 65.00 | 65.48 | 3,691,880 | -0.12(-0.18%) |
Jun 27, 2013 | 65.71 | 66.19 | 65.49 | 65.60 | 2,500,961 | +0.22(+0.34%) |
Jun 26, 2013 | 64.99 | 65.59 | 64.89 | 65.38 | 3,170,878 | +0.94(+1.45%) |
Jun 25, 2013 | 64.51 | 64.75 | 63.64 | 64.44 | 2,827,591 | +0.34(+0.54%) |
Jun 24, 2013 | 63.80 | 64.75 | 63.27 | 64.10 | 3,513,251 | -0.47(-0.72%) |
Jun 21, 2013 | 64.53 | 65.00 | 63.92 | 64.56 | 5,595,217 | +0.76(+1.18%) |
Jun 20, 2013 | 64.63 | 64.63 | 63.24 | 63.81 | 8,057,148 | -1.24(-1.91%) |
Jun 19, 2013 | 66.73 | 67.00 | 65.02 | 65.05 | 3,457,595 | -1.98(-2.96%) |
Jun 18, 2013 | 67.19 | 67.19 | 66.65 | 67.03 | 2,461,501 | -0.07(-0.10%) |
Jun 17, 2013 | 66.27 | 67.13 | 66.26 | 67.10 | 2,874,059 | +1.13(+1.72%) |
Jun 14, 2013 | 65.77 | 66.57 | 65.70 | 65.97 | 3,341,389 | +0.20(+0.30%) |
Jun 13, 2013 | 65.34 | 66.09 | 65.10 | 65.77 | 3,699,938 | +0.51(+0.79%) |
Jun 12, 2013 | 66.58 | 66.70 | 65.25 | 65.26 | 3,383,505 | -0.77(-1.16%) |
Jun 11, 2013 | 65.37 | 66.41 | 65.09 | 66.03 | 2,855,637 | +0.26(+0.39%) |
Jun 10, 2013 | 65.45 | 65.80 | 64.83 | 65.77 | 3,072,712 | +0.30(+0.46%) |
Jun 07, 2013 | 65.51 | 66.06 | 65.09 | 65.47 | 2,984,257 | +0.52(+0.80%) |
Jun 06, 2013 | 64.32 | 64.95 | 63.75 | 64.95 | 4,687,604 | +0.43(+0.67%) |
Jun 05, 2013 | 65.17 | 65.17 | 64.50 | 64.52 | 2,867,450 | -0.71(-1.10%) |
Jun 04, 2013 | 64.58 | 65.57 | 64.50 | 65.23 | 4,482,205 | +0.59(+0.91%) |
Jun 03, 2013 | 64.84 | 64.92 | 63.85 | 64.64 | 6,507,673 | -0.09(-0.13%) |
May 31, 2013 | 66.85 | 66.96 | 64.73 | 64.73 | 6,049,466 | -2.33(-3.47%) |
May 30, 2013 | 66.69 | 67.49 | 66.60 | 67.06 | 3,111,624 | +0.55(+0.82%) |
May 29, 2013 | 69.40 | 69.44 | 66.47 | 66.51 | 7,088,798 | -3.37(-4.82%) |
May 28, 2013 | 69.70 | 69.94 | 69.43 | 69.88 | 10,435,873 | +0.68(+0.99%) |
May 24, 2013 | 68.53 | 69.21 | 68.20 | 69.20 | 9,606,257 | +0.65(+0.95%) |
May 23, 2013 | 67.73 | 69.02 | 67.58 | 68.55 | 10,088,375 | +0.26(+0.38%) |
May 22, 2013 | 68.02 | 68.88 | 67.91 | 68.29 | 3,590,258 | +0.16(+0.24%) |
May 21, 2013 | 68.86 | 68.86 | 67.85 | 68.13 | 4,456,750 | -0.64(-0.93%) |
May 20, 2013 | 69.61 | 69.64 | 68.62 | 68.77 | 2,616,676 | -0.99(-1.42%) |
May 17, 2013 | 69.42 | 69.78 | 69.04 | 69.76 | 3,854,754 | +0.40(+0.58%) |
May 16, 2013 | 69.71 | 69.76 | 69.20 | 69.36 | 3,309,810 | -0.58(-0.83%) |
May 15, 2013 | 69.95 | 70.03 | 69.62 | 69.94 | 3,795,460 | +0.61(+0.88%) |
May 13, 2013 | 69.16 | 69.52 | 68.84 | 69.33 | 1,917,319 | +0.19(+0.27%) |
May 10, 2013 | 68.82 | 69.16 | 68.55 | 69.14 | 2,917,459 | +0.31(+0.45%) |
May 09, 2013 | 69.68 | 69.80 | 68.61 | 68.84 | 3,780,865 | -0.87(-1.25%) |
May 08, 2013 | 69.81 | 69.94 | 69.34 | 69.70 | 2,367,377 | -0.16(-0.23%) |
May 07, 2013 | 69.92 | 70.14 | 69.63 | 69.86 | 2,442,063 | +0.03(+0.04%) |
May 06, 2013 | 70.27 | 70.45 | 69.48 | 69.84 | 2,654,953 | -0.61(-0.86%) |
May 03, 2013 | 70.23 | 70.65 | 69.89 | 70.45 | 3,624,677 | +0.55(+0.79%) |
May 02, 2013 | 69.16 | 70.19 | 69.04 | 69.89 | 3,553,413 | +0.84(+1.22%) |
May 01, 2013 | 69.02 | 69.89 | 68.83 | 69.05 | 3,903,776 | +0.07(+0.10%) |
Apr 30, 2013 | 68.85 | 69.07 | 68.55 | 68.98 | 2,618,126 | -0.08(-0.12%) |
Apr 29, 2013 | 68.90 | 69.26 | 68.72 | 69.06 | 3,351,965 | +0.13(+0.18%) |
Apr 26, 2013 | 69.22 | 69.16 | 68.84 | 68.94 | 3,467,347 | -0.23(-0.33%) |
Apr 25, 2013 | 69.61 | 69.61 | 69.07 | 69.16 | 3,079,053 | +0.04(+0.06%) |
Apr 24, 2013 | 70.30 | 70.46 | 69.06 | 69.12 | 5,106,116 | -1.40(-1.98%) |
Apr 23, 2013 | 70.73 | 71.02 | 69.70 | 70.52 | 6,681,206 | -0.07(-0.09%) |
Apr 22, 2013 | 70.35 | 70.67 | 69.93 | 70.59 | 5,239,042 | -0.34(-0.48%) |
Apr 19, 2013 | 70.19 | 71.22 | 69.44 | 70.93 | 6,808,721 | +3.17(+4.68%) |
Apr 18, 2013 | 67.28 | 68.51 | 67.28 | 67.76 | 3,916,581 | +0.47(+0.70%) |
Apr 17, 2013 | 67.71 | 67.97 | 67.07 | 67.29 | 2,768,228 | -0.62(-0.91%) |
Apr 16, 2013 | 67.39 | 68.21 | 67.14 | 67.91 | 2,601,391 | +0.92(+1.37%) |
Apr 15, 2013 | 67.45 | 68.08 | 66.98 | 66.99 | 2,660,976 | -0.68(-1.01%) |
Apr 12, 2013 | 67.43 | 67.97 | 67.28 | 67.67 | 2,070,447 | +0.07(+0.11%) |
Apr 11, 2013 | 67.09 | 67.66 | 66.90 | 67.60 | 3,335,846 | +0.55(+0.82%) |
Apr 10, 2013 | 66.60 | 67.15 | 66.48 | 67.05 | 2,582,428 | +0.66(+1.00%) |
Apr 09, 2013 | 66.45 | 66.56 | 66.01 | 66.39 | 2,320,975 | -0.09(-0.14%) |
Apr 08, 2013 | 66.28 | 66.48 | 65.67 | 66.48 | 2,130,198 | +0.09(+0.14%) |
Apr 05, 2013 | 65.25 | 66.66 | 65.08 | 66.39 | 4,277,087 | +0.56(+0.85%) |
Apr 04, 2013 | 65.61 | 65.92 | 65.41 | 65.83 | 2,719,544 | +0.39(+0.59%) |
Apr 03, 2013 | 66.77 | 66.85 | 65.21 | 65.44 | 4,137,981 | -1.27(-1.90%) |
Apr 02, 2013 | 65.71 | 66.78 | 65.39 | 66.71 | 3,875,155 | +1.24(+1.90%) |