Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 66.15 | 66.51 | 65.18 | 65.37 | 4,249,098 | -0.86(-1.30%) |
Jun 27, 2013 | 67.44 | 67.65 | 65.94 | 66.23 | 4,035,226 | -1.88(-2.77%) |
Jun 26, 2013 | 67.80 | 68.31 | 67.60 | 68.11 | 1,985,072 | +1.08(+1.61%) |
Jun 25, 2013 | 66.76 | 67.19 | 66.55 | 67.04 | 2,628,131 | +0.75(+1.13%) |
Jun 24, 2013 | 66.35 | 66.63 | 65.83 | 66.29 | 2,674,438 | -0.74(-1.10%) |
Jun 21, 2013 | 66.81 | 67.17 | 66.34 | 67.02 | 3,374,774 | +0.22(+0.33%) |
Jun 20, 2013 | 67.58 | 67.82 | 66.70 | 66.80 | 2,770,202 | -1.33(-1.96%) |
Jun 19, 2013 | 68.53 | 68.82 | 68.11 | 68.14 | 1,865,512 | -0.30(-0.43%) |
Jun 18, 2013 | 68.41 | 68.55 | 68.12 | 68.43 | 1,832,421 | +0.01(+0.01%) |
Jun 17, 2013 | 68.48 | 68.65 | 68.20 | 68.43 | 2,473,377 | +0.16(+0.23%) |
Jun 14, 2013 | 67.83 | 68.44 | 67.49 | 68.27 | 3,246,758 | +0.72(+1.06%) |
Jun 13, 2013 | 67.09 | 67.74 | 66.82 | 67.55 | 1,966,165 | +0.39(+0.58%) |
Jun 12, 2013 | 67.57 | 67.67 | 67.11 | 67.16 | 3,025,266 | -0.08(-0.12%) |
Jun 11, 2013 | 66.68 | 67.56 | 66.43 | 67.24 | 2,089,516 | -0.06(-0.09%) |
Jun 10, 2013 | 67.38 | 67.53 | 67.14 | 67.31 | 1,565,032 | -0.07(-0.11%) |
Jun 07, 2013 | 67.23 | 67.41 | 66.60 | 67.38 | 1,998,053 | +0.38(+0.57%) |
Jun 06, 2013 | 66.74 | 67.07 | 66.43 | 66.99 | 2,546,792 | +0.32(+0.48%) |
Jun 05, 2013 | 67.36 | 67.68 | 66.68 | 66.68 | 3,038,785 | -0.91(-1.35%) |
Jun 04, 2013 | 66.96 | 67.70 | 66.85 | 67.59 | 2,037,222 | +0.44(+0.65%) |
Jun 03, 2013 | 66.88 | 67.17 | 66.59 | 67.15 | 2,008,194 | +0.26(+0.38%) |
May 31, 2013 | 66.97 | 67.50 | 66.75 | 66.90 | 2,319,505 | -0.34(-0.51%) |
May 30, 2013 | 67.21 | 67.38 | 66.91 | 67.24 | 993,030 | +0.18(+0.27%) |
May 29, 2013 | 66.77 | 67.35 | 66.62 | 67.05 | 1,258,314 | -0.06(-0.08%) |
May 28, 2013 | 67.29 | 67.43 | 66.85 | 67.11 | 1,178,333 | +0.55(+0.83%) |
May 24, 2013 | 66.40 | 66.65 | 66.08 | 66.56 | 1,294,226 | -0.17(-0.25%) |
May 23, 2013 | 66.23 | 66.87 | 65.97 | 66.73 | 1,946,178 | -0.67(-1.00%) |
May 22, 2013 | 67.14 | 68.13 | 66.98 | 67.40 | 2,785,450 | +0.18(+0.27%) |
May 21, 2013 | 67.31 | 67.66 | 66.99 | 67.21 | 949,844 | +0.04(+0.05%) |
May 20, 2013 | 66.66 | 67.60 | 66.65 | 67.18 | 1,587,136 | +0.34(+0.51%) |
May 17, 2013 | 65.90 | 66.95 | 65.80 | 66.84 | 1,496,392 | +1.11(+1.68%) |
May 16, 2013 | 65.26 | 65.87 | 65.21 | 65.73 | 1,371,708 | +0.28(+0.42%) |
May 15, 2013 | 64.78 | 65.51 | 64.42 | 65.46 | 1,762,448 | +1.09(+1.70%) |
May 13, 2013 | 64.46 | 64.63 | 64.12 | 64.37 | 904,154 | -0.26(-0.41%) |
May 10, 2013 | 64.61 | 64.78 | 64.14 | 64.63 | 1,349,987 | +0.14(+0.22%) |
May 09, 2013 | 64.42 | 64.75 | 64.25 | 64.49 | 1,612,438 | -0.10(-0.15%) |
May 08, 2013 | 63.69 | 64.60 | 63.56 | 64.59 | 1,396,444 | +0.79(+1.24%) |
May 07, 2013 | 63.48 | 63.91 | 63.27 | 63.79 | 1,324,844 | +0.46(+0.73%) |
May 06, 2013 | 63.77 | 63.77 | 62.73 | 63.33 | 1,711,035 | -0.30(-0.47%) |
May 03, 2013 | 63.76 | 63.86 | 63.09 | 63.63 | 2,697,064 | +0.54(+0.85%) |
May 02, 2013 | 63.03 | 64.41 | 62.03 | 63.09 | 7,359,378 | +2.37(+3.91%) |
May 01, 2013 | 61.43 | 61.48 | 60.67 | 60.72 | 923,856 | -0.90(-1.46%) |
Apr 30, 2013 | 61.30 | 61.62 | 60.96 | 61.62 | 1,084,368 | +0.30(+0.49%) |
Apr 29, 2013 | 60.89 | 61.41 | 60.65 | 61.32 | 981,879 | +0.67(+1.11%) |
Apr 26, 2013 | 60.94 | 60.94 | 60.56 | 60.65 | 820,559 | -0.30(-0.49%) |
Apr 25, 2013 | 60.67 | 61.43 | 60.46 | 60.94 | 1,180,507 | +0.15(+0.24%) |
Apr 24, 2013 | 60.52 | 61.06 | 60.45 | 60.79 | 2,407,991 | +0.44(+0.73%) |
Apr 23, 2013 | 60.74 | 61.22 | 59.89 | 60.36 | 3,005,224 | -0.79(-1.29%) |
Apr 22, 2013 | 60.73 | 61.30 | 60.68 | 61.14 | 1,181,746 | +0.41(+0.68%) |
Apr 19, 2013 | 60.28 | 60.88 | 60.28 | 60.73 | 2,277,103 | +0.61(+1.01%) |
Apr 18, 2013 | 60.99 | 61.20 | 59.99 | 60.12 | 1,496,828 | -0.66(-1.08%) |
Apr 17, 2013 | 60.98 | 61.26 | 60.57 | 60.78 | 1,721,987 | -0.51(-0.83%) |
Apr 16, 2013 | 60.34 | 61.35 | 60.34 | 61.29 | 1,314,172 | +1.16(+1.93%) |
Apr 15, 2013 | 61.26 | 61.38 | 60.12 | 60.13 | 2,842,607 | -1.47(-2.38%) |
Apr 12, 2013 | 61.66 | 61.79 | 61.24 | 61.60 | 1,530,474 | -0.22(-0.36%) |
Apr 11, 2013 | 61.24 | 61.87 | 61.10 | 61.81 | 1,738,497 | +0.64(+1.04%) |
Apr 10, 2013 | 61.08 | 61.24 | 60.84 | 61.18 | 1,803,791 | +0.24(+0.40%) |
Apr 09, 2013 | 60.91 | 61.22 | 60.50 | 60.94 | 942,118 | +0.25(+0.41%) |
Apr 08, 2013 | 60.24 | 60.71 | 60.02 | 60.69 | 703,769 | +0.37(+0.61%) |
Apr 05, 2013 | 59.93 | 60.36 | 59.56 | 60.32 | 939,664 | -0.17(-0.28%) |
Apr 04, 2013 | 59.84 | 60.51 | 59.75 | 60.49 | 1,102,247 | +0.77(+1.29%) |
Apr 03, 2013 | 60.33 | 60.37 | 59.55 | 59.72 | 1,560,305 | -0.52(-0.86%) |
Apr 02, 2013 | 60.91 | 60.99 | 60.02 | 60.23 | 1,363,702 | -0.35(-0.58%) |