Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 58.25 | 58.59 | 57.64 | 57.92 | 1,626,082 | -0.62(-1.05%) |
Jun 27, 2013 | 58.36 | 59.03 | 58.31 | 58.53 | 1,137,042 | +0.73(+1.26%) |
Jun 26, 2013 | 57.64 | 58.15 | 57.64 | 57.80 | 1,000,929 | +0.79(+1.39%) |
Jun 25, 2013 | 57.32 | 57.66 | 56.86 | 57.01 | 2,439,099 | +0.00(+0.00%) |
Jun 24, 2013 | 57.14 | 57.87 | 56.29 | 57.01 | 2,140,101 | -0.92(-1.60%) |
Jun 21, 2013 | 58.05 | 58.36 | 57.05 | 57.93 | 2,324,217 | +0.25(+0.43%) |
Jun 20, 2013 | 59.80 | 59.80 | 57.48 | 57.69 | 2,718,336 | -2.53(-4.20%) |
Jun 19, 2013 | 61.27 | 61.64 | 60.16 | 60.21 | 1,303,987 | -1.18(-1.92%) |
Jun 18, 2013 | 61.95 | 61.95 | 60.94 | 61.39 | 1,529,278 | -0.42(-0.68%) |
Jun 17, 2013 | 60.67 | 62.21 | 60.59 | 61.82 | 2,288,595 | +1.58(+2.62%) |
Jun 14, 2013 | 59.79 | 60.42 | 59.48 | 60.24 | 1,424,489 | +0.32(+0.53%) |
Jun 13, 2013 | 59.25 | 60.19 | 58.90 | 59.92 | 1,212,800 | +0.55(+0.93%) |
Jun 12, 2013 | 60.20 | 60.40 | 59.31 | 59.37 | 2,297,986 | -0.29(-0.49%) |
Jun 11, 2013 | 59.05 | 60.08 | 58.62 | 59.66 | 1,639,694 | +0.13(+0.22%) |
Jun 10, 2013 | 60.06 | 60.17 | 59.17 | 59.53 | 1,878,538 | -0.46(-0.76%) |
Jun 07, 2013 | 58.51 | 60.42 | 58.26 | 59.98 | 2,741,688 | +1.89(+3.26%) |
Jun 06, 2013 | 58.59 | 58.93 | 57.44 | 58.09 | 2,542,991 | -0.45(-0.77%) |
Jun 05, 2013 | 59.19 | 59.46 | 58.52 | 58.54 | 1,694,461 | -0.87(-1.47%) |
Jun 04, 2013 | 59.50 | 60.05 | 59.11 | 59.41 | 2,311,976 | -0.03(-0.04%) |
Jun 03, 2013 | 59.76 | 59.87 | 58.53 | 59.44 | 1,512,133 | -0.25(-0.41%) |
May 31, 2013 | 60.78 | 60.99 | 59.69 | 59.69 | 1,751,202 | -1.59(-2.59%) |
May 30, 2013 | 61.15 | 61.80 | 61.12 | 61.27 | 1,334,032 | +0.33(+0.53%) |
May 29, 2013 | 61.94 | 62.24 | 60.78 | 60.94 | 1,317,602 | -1.46(-2.34%) |
May 28, 2013 | 63.00 | 63.86 | 62.36 | 62.41 | 1,952,663 | +0.09(+0.14%) |
May 24, 2013 | 61.53 | 62.47 | 61.51 | 62.32 | 1,328,563 | +0.54(+0.88%) |
May 23, 2013 | 61.63 | 62.20 | 61.21 | 61.77 | 1,381,740 | +0.17(+0.27%) |
May 22, 2013 | 62.42 | 63.51 | 61.52 | 61.61 | 1,644,315 | -0.86(-1.38%) |
May 21, 2013 | 62.72 | 63.00 | 61.92 | 62.47 | 1,344,665 | -0.30(-0.48%) |
May 20, 2013 | 62.12 | 62.97 | 61.83 | 62.77 | 2,459,296 | +0.54(+0.86%) |
May 17, 2013 | 62.53 | 63.03 | 61.82 | 62.23 | 2,545,967 | +0.06(+0.10%) |
May 16, 2013 | 62.62 | 62.86 | 62.07 | 62.17 | 1,648,142 | -0.75(-1.19%) |
May 15, 2013 | 62.98 | 63.31 | 62.72 | 62.92 | 1,523,425 | +0.54(+0.86%) |
May 13, 2013 | 62.11 | 62.48 | 61.78 | 62.38 | 1,532,859 | -0.03(-0.04%) |
May 10, 2013 | 60.89 | 62.44 | 60.75 | 62.41 | 1,960,588 | +1.56(+2.57%) |
May 09, 2013 | 61.47 | 61.57 | 60.72 | 60.84 | 1,820,640 | -0.65(-1.06%) |
May 08, 2013 | 61.83 | 62.07 | 61.44 | 61.49 | 2,072,375 | -0.26(-0.43%) |
May 07, 2013 | 61.38 | 61.92 | 61.24 | 61.76 | 1,906,051 | +0.27(+0.44%) |
May 06, 2013 | 62.42 | 62.43 | 61.48 | 61.48 | 2,655,219 | -1.08(-1.73%) |
May 03, 2013 | 62.39 | 62.83 | 62.01 | 62.56 | 2,372,290 | +0.55(+0.89%) |
May 02, 2013 | 58.93 | 63.05 | 58.59 | 62.01 | 4,995,754 | +1.59(+2.63%) |
May 01, 2013 | 60.94 | 62.27 | 60.33 | 60.42 | 3,284,405 | -0.49(-0.81%) |
Apr 30, 2013 | 60.65 | 61.48 | 60.60 | 60.91 | 2,378,901 | +0.38(+0.62%) |
Apr 29, 2013 | 60.82 | 61.18 | 60.36 | 60.54 | 1,695,761 | +0.04(+0.06%) |
Apr 26, 2013 | 60.73 | 60.74 | 60.46 | 60.50 | 1,987,293 | -0.04(-0.07%) |
Apr 25, 2013 | 60.71 | 61.35 | 60.18 | 60.54 | 2,273,951 | +0.10(+0.16%) |
Apr 24, 2013 | 61.73 | 61.93 | 60.44 | 60.45 | 1,446,332 | -1.37(-2.22%) |
Apr 23, 2013 | 61.48 | 62.19 | 61.10 | 61.82 | 2,356,645 | +0.69(+1.14%) |
Apr 22, 2013 | 61.04 | 61.33 | 60.75 | 61.12 | 2,119,763 | -0.07(-0.11%) |
Apr 19, 2013 | 59.40 | 61.29 | 58.80 | 61.19 | 4,041,190 | +2.16(+3.66%) |
Apr 18, 2013 | 58.73 | 59.19 | 58.40 | 59.03 | 2,017,727 | +0.44(+0.75%) |
Apr 17, 2013 | 59.32 | 59.45 | 58.23 | 58.59 | 2,115,699 | -1.04(-1.74%) |
Apr 16, 2013 | 59.55 | 59.83 | 59.25 | 59.63 | 2,348,158 | +0.43(+0.73%) |
Apr 15, 2013 | 59.63 | 59.80 | 58.88 | 59.20 | 3,316,585 | -0.74(-1.23%) |
Apr 12, 2013 | 59.09 | 59.96 | 58.76 | 59.94 | 2,089,439 | +0.60(+1.01%) |
Apr 11, 2013 | 57.59 | 59.53 | 57.44 | 59.34 | 2,749,216 | +1.82(+3.16%) |
Apr 10, 2013 | 56.71 | 57.86 | 56.61 | 57.52 | 1,428,227 | +0.89(+1.57%) |
Apr 09, 2013 | 56.68 | 56.74 | 55.94 | 56.64 | 1,413,410 | +0.08(+0.14%) |
Apr 08, 2013 | 55.48 | 56.56 | 55.37 | 56.56 | 1,353,874 | +1.07(+1.93%) |
Apr 05, 2013 | 55.90 | 56.04 | 54.71 | 55.49 | 2,480,031 | -1.19(-2.11%) |
Apr 04, 2013 | 57.02 | 57.23 | 56.54 | 56.68 | 1,814,061 | -0.31(-0.54%) |
Apr 03, 2013 | 57.37 | 57.45 | 56.64 | 56.99 | 1,805,483 | -0.35(-0.61%) |
Apr 02, 2013 | 56.31 | 57.62 | 56.26 | 57.34 | 1,522,318 | +1.42(+2.54%) |