Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.21 | 61.34 | 60.79 | 61.17 | 8,057,845 | +0.17(+0.28%) |
Jun 26, 2013 | 60.82 | 61.17 | 60.79 | 60.99 | 5,434,700 | +0.31(+0.51%) |
Jun 25, 2013 | 60.30 | 60.70 | 60.25 | 60.68 | 5,393,388 | +0.74(+1.24%) |
Jun 24, 2013 | 60.00 | 60.58 | 59.18 | 59.94 | 13,562,874 | -0.68(-1.12%) |
Jun 21, 2013 | 61.21 | 61.38 | 60.56 | 60.62 | 13,985,074 | -0.53(-0.87%) |
Jun 20, 2013 | 61.21 | 61.51 | 60.92 | 61.16 | 9,952,256 | -0.66(-1.06%) |
Jun 19, 2013 | 62.56 | 62.81 | 61.68 | 61.82 | 10,553,231 | -0.79(-1.26%) |
Jun 18, 2013 | 62.42 | 62.62 | 62.37 | 62.61 | 3,471,485 | +0.15(+0.25%) |
Jun 17, 2013 | 62.53 | 62.73 | 62.39 | 62.45 | 2,756,969 | +0.15(+0.25%) |
Jun 14, 2013 | 62.47 | 62.57 | 62.20 | 62.30 | 3,067,712 | -0.14(-0.22%) |
Jun 13, 2013 | 61.86 | 62.51 | 61.82 | 62.44 | 7,796,084 | +0.65(+1.05%) |
Jun 12, 2013 | 62.11 | 62.25 | 61.74 | 61.78 | 7,892,544 | -0.22(-0.35%) |
Jun 11, 2013 | 61.88 | 62.39 | 61.77 | 62.00 | 7,628,288 | -0.36(-0.57%) |
Jun 10, 2013 | 62.37 | 62.59 | 62.28 | 62.36 | 5,179,369 | +0.03(+0.05%) |
Jun 07, 2013 | 62.53 | 62.71 | 62.23 | 62.33 | 5,447,065 | -0.02(-0.02%) |
Jun 06, 2013 | 61.72 | 62.44 | 61.71 | 62.34 | 10,046,554 | +0.43(+0.70%) |
Jun 05, 2013 | 62.25 | 62.33 | 61.72 | 61.91 | 7,435,002 | -0.48(-0.77%) |
Jun 04, 2013 | 62.47 | 62.92 | 62.26 | 62.39 | 3,434,792 | -0.09(-0.15%) |
Jun 03, 2013 | 62.47 | 62.57 | 62.00 | 62.48 | 10,336,786 | -0.06(-0.09%) |
May 31, 2013 | 63.19 | 63.28 | 62.48 | 62.54 | 6,784,866 | -0.76(-1.19%) |
May 30, 2013 | 63.16 | 63.43 | 63.06 | 63.30 | 4,164,260 | +0.06(+0.10%) |
May 29, 2013 | 63.28 | 63.37 | 63.02 | 63.23 | 6,609,311 | -0.20(-0.32%) |
May 28, 2013 | 63.74 | 63.77 | 63.39 | 63.43 | 3,631,924 | -0.14(-0.22%) |
May 24, 2013 | 63.54 | 63.65 | 63.51 | 63.57 | 3,480,579 | -0.15(-0.24%) |
May 23, 2013 | 63.74 | 63.80 | 63.56 | 63.73 | 4,502,397 | -0.22(-0.34%) |
May 22, 2013 | 64.14 | 64.31 | 63.83 | 63.94 | 3,321,200 | -0.26(-0.41%) |
May 21, 2013 | 64.10 | 64.27 | 64.09 | 64.20 | 2,256,997 | +0.08(+0.12%) |
May 20, 2013 | 64.11 | 64.16 | 63.97 | 64.13 | 1,607,469 | +0.08(+0.12%) |
May 17, 2013 | 64.03 | 64.11 | 63.94 | 64.05 | 2,359,641 | +0.11(+0.17%) |
May 16, 2013 | 63.91 | 64.42 | 63.87 | 63.94 | 2,960,963 | +0.03(+0.05%) |
May 15, 2013 | 63.91 | 64.03 | 63.87 | 63.91 | 2,412,602 | -0.08(-0.12%) |
May 13, 2013 | 64.19 | 64.22 | 63.97 | 63.99 | 3,952,516 | -0.18(-0.29%) |
May 10, 2013 | 64.34 | 64.40 | 64.13 | 64.17 | 3,597,536 | -0.25(-0.38%) |
May 09, 2013 | 64.54 | 64.61 | 64.37 | 64.42 | 2,451,289 | -0.22(-0.33%) |
May 08, 2013 | 64.44 | 64.65 | 64.42 | 64.64 | 2,495,866 | +0.23(+0.36%) |
May 07, 2013 | 64.44 | 64.51 | 64.39 | 64.40 | 2,372,007 | -0.02(-0.02%) |
May 06, 2013 | 64.31 | 64.42 | 64.30 | 64.42 | 1,571,950 | +0.09(+0.14%) |
May 03, 2013 | 64.33 | 64.36 | 64.24 | 64.33 | 2,359,397 | +0.06(+0.10%) |
May 02, 2013 | 64.07 | 64.27 | 64.02 | 64.27 | 2,707,065 | +0.34(+0.53%) |
May 01, 2013 | 64.02 | 64.11 | 63.91 | 63.93 | 3,981,476 | -0.09(-0.14%) |
Apr 30, 2013 | 63.86 | 64.05 | 63.83 | 64.02 | 2,740,355 | +0.20(+0.31%) |
Apr 29, 2013 | 63.74 | 63.83 | 63.66 | 63.82 | 1,401,732 | +0.15(+0.24%) |
Apr 26, 2013 | 63.69 | 63.69 | 63.63 | 63.66 | 2,015,334 | +0.03(+0.05%) |
Apr 25, 2013 | 63.53 | 63.74 | 63.53 | 63.63 | 2,863,634 | +0.08(+0.12%) |
Apr 24, 2013 | 63.45 | 63.59 | 63.40 | 63.56 | 2,714,250 | +0.12(+0.19%) |
Apr 23, 2013 | 63.25 | 63.43 | 63.24 | 63.43 | 2,100,025 | +0.20(+0.32%) |
Apr 22, 2013 | 63.13 | 63.30 | 63.07 | 63.23 | 2,533,923 | +0.20(+0.32%) |
Apr 19, 2013 | 63.02 | 63.05 | 62.94 | 63.03 | 1,843,767 | +0.08(+0.12%) |
Apr 18, 2013 | 63.05 | 63.08 | 62.94 | 62.96 | 2,839,256 | -0.12(-0.19%) |
Apr 17, 2013 | 63.11 | 63.11 | 62.94 | 63.08 | 1,962,448 | -0.14(-0.22%) |
Apr 16, 2013 | 62.99 | 63.23 | 62.96 | 63.22 | 2,852,066 | +0.35(+0.56%) |
Apr 15, 2013 | 63.08 | 63.11 | 62.87 | 62.87 | 2,956,175 | -0.34(-0.53%) |
Apr 12, 2013 | 63.13 | 63.20 | 63.03 | 63.20 | 1,690,058 | +0.08(+0.12%) |
Apr 11, 2013 | 63.16 | 63.19 | 63.08 | 63.13 | 1,807,617 | -0.03(-0.05%) |
Apr 10, 2013 | 62.87 | 63.16 | 62.87 | 63.16 | 3,462,240 | +0.31(+0.49%) |
Apr 09, 2013 | 62.82 | 62.90 | 62.74 | 62.85 | 3,363,306 | +0.09(+0.15%) |
Apr 08, 2013 | 62.64 | 62.77 | 62.61 | 62.76 | 9,279,037 | +0.05(+0.07%) |
Apr 05, 2013 | 62.51 | 62.71 | 62.48 | 62.71 | 4,668,579 | +0.09(+0.15%) |
Apr 04, 2013 | 62.79 | 62.88 | 62.61 | 62.62 | 14,300,131 | -0.12(-0.20%) |
Apr 03, 2013 | 62.74 | 62.79 | 62.65 | 62.74 | 2,554,677 | +0.00(+0.00%) |
Apr 02, 2013 | 62.80 | 62.88 | 62.70 | 62.74 | 3,462,799 | -0.05(-0.07%) |