Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.89 | 64.01 | 61.89 | 63.49 | 454,874 | +1.16(+1.86%) |
Jun 27, 2013 | 62.00 | 62.87 | 61.89 | 62.33 | 475,947 | +0.08(+0.13%) |
Jun 26, 2013 | 61.61 | 62.38 | 60.84 | 62.25 | 405,445 | +1.14(+1.87%) |
Jun 25, 2013 | 61.21 | 61.32 | 60.69 | 61.11 | 331,941 | +0.19(+0.31%) |
Jun 24, 2013 | 60.86 | 61.35 | 60.39 | 60.92 | 322,165 | -0.49(-0.80%) |
Jun 21, 2013 | 61.09 | 61.53 | 60.16 | 61.41 | 372,962 | +0.47(+0.77%) |
Jun 20, 2013 | 61.50 | 61.78 | 60.64 | 60.94 | 404,876 | -1.27(-2.04%) |
Jun 19, 2013 | 62.47 | 62.84 | 62.07 | 62.21 | 229,636 | -0.39(-0.62%) |
Jun 18, 2013 | 63.17 | 63.44 | 62.58 | 62.60 | 238,612 | -0.55(-0.87%) |
Jun 17, 2013 | 63.21 | 63.50 | 62.55 | 63.15 | 237,175 | +0.44(+0.70%) |
Jun 14, 2013 | 64.35 | 64.79 | 62.30 | 62.71 | 473,701 | -1.59(-2.47%) |
Jun 13, 2013 | 62.95 | 64.55 | 62.91 | 64.30 | 213,042 | +1.45(+2.31%) |
Jun 12, 2013 | 64.29 | 64.40 | 62.55 | 62.85 | 309,630 | -1.17(-1.83%) |
Jun 11, 2013 | 64.30 | 64.66 | 62.89 | 64.02 | 417,092 | -0.70(-1.08%) |
Jun 10, 2013 | 65.25 | 65.52 | 64.43 | 64.72 | 300,269 | -0.32(-0.49%) |
Jun 07, 2013 | 64.87 | 65.20 | 64.30 | 65.04 | 173,019 | +0.59(+0.92%) |
Jun 06, 2013 | 64.21 | 64.57 | 63.87 | 64.45 | 305,132 | +0.23(+0.36%) |
Jun 05, 2013 | 64.40 | 64.78 | 64.01 | 64.22 | 287,221 | -0.43(-0.67%) |
Jun 04, 2013 | 64.56 | 64.89 | 63.72 | 64.65 | 470,431 | -0.07(-0.11%) |
Jun 03, 2013 | 64.25 | 64.94 | 63.80 | 64.72 | 408,739 | +0.58(+0.90%) |
May 31, 2013 | 63.76 | 65.00 | 63.76 | 64.14 | 240,329 | +0.00(+0.00%) |
May 30, 2013 | 63.67 | 64.45 | 63.66 | 64.14 | 156,909 | +0.54(+0.85%) |
May 29, 2013 | 63.69 | 63.90 | 62.74 | 63.60 | 114,352 | -0.26(-0.41%) |
May 28, 2013 | 64.01 | 64.90 | 63.55 | 63.86 | 310,103 | +0.41(+0.65%) |
May 24, 2013 | 63.41 | 63.47 | 62.81 | 63.45 | 314,234 | -0.20(-0.31%) |
May 23, 2013 | 62.16 | 63.79 | 62.09 | 63.65 | 307,465 | +0.77(+1.22%) |
May 22, 2013 | 64.12 | 64.65 | 62.60 | 62.88 | 459,854 | -1.32(-2.06%) |
May 21, 2013 | 64.51 | 64.83 | 63.65 | 64.20 | 259,937 | -0.31(-0.48%) |
May 20, 2013 | 63.25 | 65.10 | 63.06 | 64.51 | 564,528 | +1.24(+1.96%) |
May 17, 2013 | 61.77 | 63.29 | 61.44 | 63.27 | 478,560 | +1.60(+2.59%) |
May 16, 2013 | 61.52 | 62.47 | 61.08 | 61.67 | 352,673 | +0.15(+0.24%) |
May 15, 2013 | 60.93 | 61.67 | 60.55 | 61.52 | 253,171 | +1.12(+1.85%) |
May 13, 2013 | 60.44 | 60.95 | 60.19 | 60.40 | 484,138 | -0.21(-0.35%) |
May 10, 2013 | 61.05 | 61.16 | 60.19 | 60.61 | 562,592 | -0.21(-0.35%) |
May 09, 2013 | 62.29 | 62.58 | 60.65 | 60.82 | 285,858 | -0.69(-1.12%) |
May 08, 2013 | 60.00 | 61.51 | 59.61 | 61.51 | 552,081 | +1.54(+2.57%) |
May 07, 2013 | 60.00 | 60.70 | 59.65 | 59.97 | 534,616 | -0.22(-0.37%) |
May 06, 2013 | 61.30 | 61.35 | 59.90 | 60.19 | 323,207 | -1.07(-1.75%) |
May 03, 2013 | 58.00 | 61.84 | 57.90 | 61.26 | 932,049 | +3.36(+5.80%) |
May 02, 2013 | 54.05 | 58.06 | 54.05 | 57.90 | 692,983 | +0.65(+1.14%) |
May 01, 2013 | 58.14 | 58.43 | 57.25 | 57.25 | 727,640 | -1.24(-2.12%) |
Apr 30, 2013 | 58.11 | 58.49 | 57.71 | 58.49 | 281,010 | +0.40(+0.69%) |
Apr 29, 2013 | 57.11 | 58.18 | 56.78 | 58.09 | 440,127 | +1.09(+1.91%) |
Apr 26, 2013 | 56.87 | 57.02 | 56.24 | 57.00 | 151,615 | +0.02(+0.04%) |
Apr 25, 2013 | 56.91 | 57.31 | 56.51 | 56.98 | 396,586 | +0.07(+0.12%) |
Apr 24, 2013 | 56.43 | 57.15 | 56.43 | 56.91 | 303,562 | +0.28(+0.49%) |
Apr 23, 2013 | 56.19 | 56.76 | 55.93 | 56.63 | 156,672 | +0.65(+1.16%) |
Apr 22, 2013 | 55.16 | 56.18 | 54.83 | 55.98 | 338,859 | +0.97(+1.76%) |
Apr 19, 2013 | 55.22 | 55.22 | 54.59 | 55.01 | 305,942 | -0.14(-0.25%) |
Apr 18, 2013 | 55.49 | 55.65 | 54.99 | 55.15 | 276,496 | -0.20(-0.36%) |
Apr 17, 2013 | 55.39 | 55.60 | 54.43 | 55.35 | 557,591 | -0.64(-1.14%) |
Apr 16, 2013 | 56.06 | 56.16 | 55.51 | 55.99 | 380,640 | +0.27(+0.48%) |
Apr 15, 2013 | 55.79 | 56.24 | 55.40 | 55.72 | 406,050 | -0.61(-1.08%) |
Apr 12, 2013 | 56.36 | 56.75 | 55.75 | 56.33 | 335,465 | -0.61(-1.07%) |
Apr 11, 2013 | 56.75 | 57.26 | 56.70 | 56.94 | 190,552 | +0.04(+0.07%) |
Apr 10, 2013 | 55.81 | 57.11 | 55.81 | 56.90 | 343,861 | +1.07(+1.92%) |
Apr 09, 2013 | 55.72 | 56.09 | 55.38 | 55.83 | 457,475 | +0.11(+0.20%) |
Apr 08, 2013 | 55.11 | 55.72 | 54.73 | 55.72 | 337,066 | +0.62(+1.13%) |
Apr 05, 2013 | 54.73 | 55.66 | 54.36 | 55.10 | 310,332 | -0.22(-0.40%) |
Apr 04, 2013 | 56.16 | 56.17 | 55.14 | 55.32 | 621,547 | -0.76(-1.36%) |
Apr 03, 2013 | 56.72 | 57.06 | 55.72 | 56.08 | 377,059 | -0.68(-1.20%) |
Apr 02, 2013 | 57.66 | 57.88 | 56.51 | 56.76 | 346,919 | -0.71(-1.24%) |