Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.65 | 65.78 | 63.72 | 65.26 | 3,465,351 | +0.20(+0.31%) |
Jun 27, 2013 | 65.95 | 66.27 | 64.86 | 65.06 | 1,873,151 | -0.89(-1.35%) |
Jun 26, 2013 | 65.28 | 66.29 | 64.19 | 65.95 | 1,800,598 | +1.30(+2.02%) |
Jun 25, 2013 | 64.26 | 64.93 | 63.30 | 64.64 | 1,673,240 | +1.18(+1.85%) |
Jun 24, 2013 | 61.83 | 64.03 | 60.35 | 63.47 | 2,233,993 | +0.98(+1.57%) |
Jun 21, 2013 | 63.74 | 63.75 | 61.60 | 62.48 | 3,142,483 | -0.86(-1.36%) |
Jun 20, 2013 | 64.51 | 64.71 | 63.10 | 63.35 | 1,917,516 | -2.32(-3.54%) |
Jun 19, 2013 | 66.37 | 66.83 | 65.64 | 65.67 | 1,219,929 | -0.64(-0.97%) |
Jun 18, 2013 | 65.61 | 66.94 | 65.26 | 66.32 | 1,443,994 | +0.79(+1.21%) |
Jun 17, 2013 | 64.75 | 65.72 | 64.61 | 65.53 | 1,714,238 | +1.63(+2.55%) |
Jun 14, 2013 | 64.96 | 65.17 | 63.46 | 63.90 | 1,548,274 | -0.95(-1.46%) |
Jun 13, 2013 | 63.69 | 64.96 | 63.26 | 64.85 | 2,254,262 | +1.03(+1.61%) |
Jun 12, 2013 | 65.26 | 65.49 | 63.52 | 63.82 | 1,717,983 | -0.98(-1.52%) |
Jun 11, 2013 | 64.80 | 65.59 | 64.23 | 64.80 | 1,727,901 | -1.03(-1.56%) |
Jun 10, 2013 | 66.73 | 67.03 | 65.37 | 65.83 | 1,791,327 | -0.62(-0.93%) |
Jun 07, 2013 | 65.29 | 66.73 | 65.04 | 66.44 | 1,650,497 | +1.59(+2.45%) |
Jun 06, 2013 | 64.15 | 65.17 | 63.56 | 64.85 | 1,783,429 | +0.31(+0.48%) |
Jun 05, 2013 | 64.54 | 64.93 | 63.85 | 64.54 | 1,481,369 | -0.17(-0.26%) |
Jun 04, 2013 | 64.99 | 65.77 | 63.99 | 64.71 | 1,667,338 | -0.48(-0.73%) |
Jun 03, 2013 | 64.78 | 65.86 | 64.55 | 65.19 | 1,935,768 | +0.53(+0.82%) |
May 31, 2013 | 65.87 | 66.50 | 64.64 | 64.65 | 1,857,835 | -1.66(-2.51%) |
May 30, 2013 | 66.34 | 66.80 | 65.52 | 66.32 | 1,934,036 | -0.02(-0.03%) |
May 29, 2013 | 66.16 | 67.22 | 65.96 | 66.33 | 1,600,487 | -0.28(-0.41%) |
May 28, 2013 | 66.81 | 68.21 | 66.02 | 66.61 | 1,889,505 | +1.41(+2.16%) |
May 24, 2013 | 65.81 | 66.31 | 64.73 | 65.20 | 1,908,165 | -1.23(-1.85%) |
May 23, 2013 | 64.15 | 66.72 | 63.13 | 66.43 | 2,348,673 | +1.59(+2.45%) |
May 22, 2013 | 65.46 | 66.64 | 64.14 | 64.85 | 2,578,840 | -0.50(-0.76%) |
May 21, 2013 | 66.55 | 66.89 | 64.45 | 65.34 | 2,429,747 | -1.08(-1.62%) |
May 20, 2013 | 64.61 | 66.70 | 64.60 | 66.42 | 3,047,502 | +1.84(+2.85%) |
May 17, 2013 | 62.47 | 64.76 | 62.38 | 64.58 | 2,426,942 | +2.34(+3.77%) |
May 16, 2013 | 62.97 | 63.79 | 62.03 | 62.24 | 2,177,308 | -0.74(-1.17%) |
May 15, 2013 | 62.70 | 63.38 | 62.01 | 62.97 | 2,132,827 | +1.74(+2.84%) |
May 13, 2013 | 61.26 | 61.91 | 61.08 | 61.23 | 1,324,604 | -0.17(-0.27%) |
May 10, 2013 | 61.99 | 61.99 | 60.66 | 61.40 | 1,576,463 | -0.75(-1.21%) |
May 09, 2013 | 62.30 | 63.07 | 61.44 | 62.15 | 1,687,501 | -0.42(-0.68%) |
May 08, 2013 | 62.44 | 62.96 | 61.74 | 62.58 | 1,496,055 | +0.28(+0.44%) |
May 07, 2013 | 62.57 | 63.37 | 62.27 | 62.30 | 1,822,968 | -0.23(-0.37%) |
May 06, 2013 | 61.83 | 63.59 | 61.72 | 62.53 | 1,750,693 | +0.70(+1.13%) |
May 03, 2013 | 61.40 | 62.47 | 60.78 | 61.83 | 1,929,613 | +1.05(+1.72%) |
May 02, 2013 | 61.11 | 62.29 | 60.63 | 60.78 | 2,322,275 | -0.02(-0.03%) |
May 01, 2013 | 62.07 | 62.07 | 60.55 | 60.80 | 1,907,992 | -1.71(-2.73%) |
Apr 30, 2013 | 62.58 | 63.29 | 61.95 | 62.51 | 2,405,868 | -0.12(-0.19%) |
Apr 29, 2013 | 62.40 | 63.15 | 62.10 | 62.63 | 2,085,199 | +0.78(+1.26%) |
Apr 26, 2013 | 62.92 | 62.65 | 60.88 | 61.85 | 2,360,966 | -0.80(-1.28%) |
Apr 25, 2013 | 61.93 | 64.75 | 61.69 | 62.65 | 2,972,537 | +1.18(+1.91%) |
Apr 24, 2013 | 60.86 | 62.12 | 60.69 | 61.47 | 2,724,169 | +0.94(+1.55%) |
Apr 23, 2013 | 60.45 | 60.64 | 59.62 | 60.54 | 1,801,941 | +0.09(+0.15%) |
Apr 22, 2013 | 59.39 | 60.79 | 58.84 | 60.44 | 2,154,654 | +1.10(+1.86%) |
Apr 19, 2013 | 60.43 | 60.80 | 58.57 | 59.34 | 2,668,494 | -1.03(-1.70%) |
Apr 18, 2013 | 59.36 | 60.45 | 58.78 | 60.37 | 4,752,013 | +1.62(+2.75%) |
Apr 17, 2013 | 59.20 | 59.32 | 58.11 | 58.75 | 2,995,639 | -0.76(-1.28%) |
Apr 16, 2013 | 59.30 | 59.94 | 58.36 | 59.52 | 4,164,054 | +1.16(+1.98%) |
Apr 15, 2013 | 61.59 | 61.74 | 58.34 | 58.36 | 4,698,256 | -3.83(-6.16%) |
Apr 12, 2013 | 63.71 | 63.88 | 62.18 | 62.19 | 2,848,566 | -1.93(-3.01%) |
Apr 11, 2013 | 64.97 | 65.58 | 63.98 | 64.12 | 2,064,611 | +0.23(+0.36%) |
Apr 10, 2013 | 64.99 | 65.13 | 63.79 | 63.89 | 2,658,828 | -0.72(-1.11%) |
Apr 09, 2013 | 63.09 | 65.28 | 62.72 | 64.61 | 2,865,257 | +1.55(+2.46%) |
Apr 08, 2013 | 62.86 | 64.27 | 62.50 | 63.05 | 2,884,538 | +0.62(+1.00%) |
Apr 05, 2013 | 59.01 | 62.44 | 58.74 | 62.43 | 2,944,855 | +3.05(+5.14%) |
Apr 04, 2013 | 59.66 | 60.10 | 58.62 | 59.38 | 1,834,069 | -0.10(-0.17%) |
Apr 03, 2013 | 61.11 | 61.53 | 58.85 | 59.48 | 2,033,692 | -1.75(-2.85%) |
Apr 02, 2013 | 61.95 | 61.95 | 61.08 | 61.22 | 1,613,098 | -0.11(-0.18%) |