Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.87 | 62.00 | 61.07 | 61.24 | 5,588,058 | -1.10(-1.76%) |
Jun 27, 2013 | 62.78 | 62.96 | 62.05 | 62.33 | 1,864,468 | +0.01(+0.02%) |
Jun 26, 2013 | 62.19 | 62.72 | 61.44 | 62.32 | 1,822,326 | +0.49(+0.79%) |
Jun 25, 2013 | 62.40 | 62.84 | 61.39 | 61.83 | 1,554,352 | +0.48(+0.78%) |
Jun 24, 2013 | 62.25 | 62.27 | 60.74 | 61.35 | 1,838,963 | -0.93(-1.49%) |
Jun 21, 2013 | 63.54 | 63.59 | 61.75 | 62.28 | 2,501,285 | -0.49(-0.79%) |
Jun 20, 2013 | 63.68 | 63.89 | 62.58 | 62.77 | 2,546,605 | -1.71(-2.65%) |
Jun 19, 2013 | 65.38 | 65.76 | 64.45 | 64.48 | 1,197,760 | -1.00(-1.53%) |
Jun 18, 2013 | 65.27 | 65.56 | 64.88 | 65.49 | 1,234,100 | +0.19(+0.29%) |
Jun 17, 2013 | 64.83 | 65.64 | 64.56 | 65.30 | 1,333,364 | +0.95(+1.48%) |
Jun 14, 2013 | 64.57 | 65.13 | 64.04 | 64.34 | 1,099,072 | -0.60(-0.93%) |
Jun 13, 2013 | 62.93 | 65.21 | 62.93 | 64.94 | 1,978,594 | +1.81(+2.86%) |
Jun 12, 2013 | 64.14 | 64.28 | 63.02 | 63.14 | 978,551 | -0.40(-0.63%) |
Jun 11, 2013 | 63.49 | 64.34 | 63.16 | 63.53 | 1,053,386 | -0.99(-1.54%) |
Jun 10, 2013 | 65.25 | 65.25 | 64.04 | 64.53 | 760,818 | -0.27(-0.42%) |
Jun 07, 2013 | 64.03 | 64.97 | 63.79 | 64.80 | 1,634,042 | +1.53(+2.41%) |
Jun 06, 2013 | 62.38 | 63.40 | 62.34 | 63.27 | 1,061,649 | +0.54(+0.85%) |
Jun 05, 2013 | 64.02 | 64.18 | 62.71 | 62.74 | 1,369,987 | -1.49(-2.32%) |
Jun 04, 2013 | 64.79 | 65.34 | 63.93 | 64.23 | 1,353,057 | -0.66(-1.02%) |
Jun 03, 2013 | 64.61 | 64.95 | 63.66 | 64.89 | 1,581,989 | +0.64(+1.00%) |
May 31, 2013 | 65.10 | 65.48 | 64.25 | 64.25 | 1,316,502 | -1.13(-1.73%) |
May 30, 2013 | 65.83 | 65.93 | 65.13 | 65.38 | 967,843 | -0.33(-0.50%) |
May 29, 2013 | 65.34 | 66.05 | 65.07 | 65.71 | 917,970 | -0.10(-0.15%) |
May 28, 2013 | 66.46 | 66.71 | 65.28 | 65.81 | 1,359,192 | +0.21(+0.32%) |
May 24, 2013 | 65.10 | 65.85 | 64.55 | 65.60 | 1,315,471 | -0.01(-0.02%) |
May 23, 2013 | 65.01 | 66.04 | 64.56 | 65.61 | 1,335,767 | -0.29(-0.44%) |
May 22, 2013 | 66.46 | 67.27 | 65.50 | 65.90 | 1,545,111 | -0.58(-0.87%) |
May 21, 2013 | 65.89 | 66.68 | 65.68 | 66.48 | 1,685,872 | +0.79(+1.20%) |
May 20, 2013 | 66.24 | 66.29 | 65.17 | 65.69 | 1,545,462 | -0.74(-1.12%) |
May 17, 2013 | 65.55 | 66.46 | 65.20 | 66.44 | 1,370,862 | +1.38(+2.12%) |
May 16, 2013 | 65.28 | 65.84 | 65.00 | 65.06 | 1,184,579 | -0.38(-0.59%) |
May 15, 2013 | 65.27 | 66.02 | 65.07 | 65.45 | 1,970,575 | +1.36(+2.13%) |
May 13, 2013 | 64.27 | 64.40 | 63.76 | 64.08 | 912,562 | -0.38(-0.60%) |
May 10, 2013 | 64.33 | 64.66 | 64.04 | 64.47 | 1,293,799 | +0.09(+0.14%) |
May 09, 2013 | 64.69 | 64.89 | 64.24 | 64.38 | 2,118,081 | -0.51(-0.79%) |
May 08, 2013 | 63.98 | 64.91 | 63.74 | 64.89 | 2,309,807 | +1.06(+1.66%) |
May 07, 2013 | 63.27 | 63.90 | 63.23 | 63.83 | 1,221,121 | +0.61(+0.96%) |
May 06, 2013 | 63.38 | 63.38 | 62.74 | 63.22 | 1,373,292 | -0.22(-0.34%) |
May 03, 2013 | 62.74 | 63.57 | 61.86 | 63.44 | 2,449,667 | +1.58(+2.56%) |
May 02, 2013 | 60.77 | 62.02 | 60.54 | 61.86 | 1,976,891 | +1.37(+2.26%) |
May 01, 2013 | 60.75 | 61.28 | 60.45 | 60.49 | 2,573,598 | -0.81(-1.32%) |
Apr 30, 2013 | 61.28 | 61.39 | 60.67 | 61.30 | 1,963,389 | +0.05(+0.08%) |
Apr 29, 2013 | 60.67 | 61.33 | 60.36 | 61.25 | 1,334,906 | +0.87(+1.44%) |
Apr 26, 2013 | 61.14 | 61.20 | 60.09 | 60.38 | 1,373,767 | -0.82(-1.35%) |
Apr 25, 2013 | 60.82 | 61.89 | 60.60 | 61.20 | 2,323,292 | +0.80(+1.33%) |
Apr 24, 2013 | 60.41 | 60.76 | 60.14 | 60.40 | 2,140,737 | +0.07(+0.12%) |
Apr 23, 2013 | 59.97 | 60.36 | 59.62 | 60.32 | 1,912,345 | +0.52(+0.87%) |
Apr 22, 2013 | 59.00 | 60.01 | 58.66 | 59.80 | 2,654,080 | +0.82(+1.38%) |
Apr 19, 2013 | 58.60 | 59.25 | 58.16 | 58.99 | 4,329,130 | +0.39(+0.67%) |
Apr 18, 2013 | 56.52 | 59.16 | 56.52 | 58.60 | 5,737,912 | +3.44(+6.23%) |
Apr 17, 2013 | 55.57 | 55.81 | 54.89 | 55.16 | 2,638,722 | -0.90(-1.60%) |
Apr 16, 2013 | 55.29 | 56.10 | 55.04 | 56.05 | 3,147,919 | +1.30(+2.37%) |
Apr 15, 2013 | 56.31 | 56.43 | 54.74 | 54.76 | 2,973,309 | -2.00(-3.53%) |
Apr 12, 2013 | 57.05 | 57.26 | 56.46 | 56.76 | 1,656,243 | -0.57(-0.99%) |
Apr 11, 2013 | 56.11 | 57.55 | 56.08 | 57.33 | 2,609,188 | +1.23(+2.19%) |
Apr 10, 2013 | 55.45 | 56.19 | 55.33 | 56.10 | 2,498,867 | +0.84(+1.52%) |
Apr 09, 2013 | 54.79 | 55.39 | 54.73 | 55.26 | 3,074,523 | +0.50(+0.91%) |
Apr 08, 2013 | 54.83 | 55.02 | 54.39 | 54.76 | 2,438,748 | -0.12(-0.21%) |
Apr 05, 2013 | 54.88 | 55.30 | 54.42 | 54.88 | 2,122,535 | -0.90(-1.62%) |
Apr 04, 2013 | 55.42 | 56.20 | 55.20 | 55.78 | 2,196,848 | +0.49(+0.89%) |
Apr 03, 2013 | 55.85 | 55.85 | 55.07 | 55.29 | 3,283,904 | -0.40(-0.73%) |
Apr 02, 2013 | 56.14 | 56.24 | 55.49 | 55.70 | 2,018,542 | -0.20(-0.35%) |