Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.05 | 59.06 | 58.02 | 58.23 | 7,484,049 | -0.53(-0.89%) |
Jun 26, 2013 | 58.48 | 58.95 | 58.43 | 58.75 | 4,274,195 | +0.74(+1.28%) |
Jun 25, 2013 | 56.87 | 58.35 | 56.75 | 58.01 | 5,164,045 | +1.44(+2.55%) |
Jun 24, 2013 | 56.69 | 57.52 | 55.42 | 56.57 | 5,575,415 | -0.72(-1.25%) |
Jun 21, 2013 | 56.44 | 57.82 | 56.20 | 57.29 | 7,665,184 | +1.23(+2.20%) |
Jun 20, 2013 | 58.70 | 58.70 | 55.89 | 56.05 | 9,425,801 | -3.18(-5.37%) |
Jun 19, 2013 | 61.53 | 61.65 | 59.21 | 59.24 | 4,946,796 | -2.27(-3.69%) |
Jun 18, 2013 | 61.36 | 62.18 | 61.29 | 61.50 | 2,838,643 | +0.29(+0.48%) |
Jun 17, 2013 | 61.85 | 61.97 | 60.81 | 61.21 | 3,607,673 | -0.33(-0.53%) |
Jun 14, 2013 | 60.63 | 62.34 | 60.63 | 61.54 | 4,426,423 | +0.68(+1.11%) |
Jun 13, 2013 | 59.23 | 60.98 | 59.15 | 60.86 | 4,460,106 | +1.50(+2.52%) |
Jun 12, 2013 | 60.64 | 60.76 | 59.23 | 59.36 | 4,741,170 | -0.97(-1.61%) |
Jun 11, 2013 | 60.46 | 60.80 | 59.85 | 60.34 | 4,396,892 | -0.50(-0.82%) |
Jun 10, 2013 | 62.70 | 62.75 | 60.80 | 60.84 | 5,009,302 | -1.85(-2.95%) |
Jun 07, 2013 | 62.70 | 62.91 | 61.49 | 62.68 | 4,868,131 | +0.23(+0.37%) |
Jun 06, 2013 | 60.36 | 62.48 | 60.31 | 62.45 | 4,059,447 | +2.08(+3.44%) |
Jun 05, 2013 | 60.99 | 61.51 | 60.30 | 60.37 | 4,737,113 | -0.60(-0.99%) |
Jun 04, 2013 | 61.52 | 62.05 | 60.93 | 60.98 | 4,161,212 | -0.63(-1.02%) |
Jun 03, 2013 | 61.93 | 62.54 | 61.43 | 61.61 | 4,692,720 | -0.33(-0.54%) |
May 31, 2013 | 62.67 | 63.21 | 61.94 | 61.94 | 4,181,329 | -0.74(-1.18%) |
May 30, 2013 | 63.25 | 63.78 | 62.60 | 62.68 | 3,581,600 | -0.53(-0.84%) |
May 29, 2013 | 64.39 | 64.41 | 62.79 | 63.22 | 4,458,309 | -1.64(-2.53%) |
May 28, 2013 | 65.71 | 66.11 | 64.58 | 64.85 | 2,733,895 | -0.18(-0.27%) |
May 24, 2013 | 64.58 | 65.13 | 64.37 | 65.03 | 1,869,597 | +0.11(+0.17%) |
May 23, 2013 | 65.02 | 65.17 | 64.04 | 64.92 | 3,421,189 | -0.47(-0.72%) |
May 22, 2013 | 67.35 | 67.62 | 64.99 | 65.39 | 2,859,395 | -1.97(-2.92%) |
May 21, 2013 | 67.14 | 67.85 | 66.93 | 67.35 | 2,082,260 | +0.57(+0.86%) |
May 20, 2013 | 67.21 | 67.41 | 66.62 | 66.78 | 2,119,525 | -0.42(-0.63%) |
May 17, 2013 | 66.15 | 67.23 | 66.15 | 67.20 | 2,294,779 | +0.99(+1.49%) |
May 16, 2013 | 66.88 | 67.18 | 66.11 | 66.22 | 1,779,888 | -0.89(-1.33%) |
May 15, 2013 | 66.54 | 67.15 | 66.38 | 67.11 | 1,627,268 | +1.09(+1.65%) |
May 13, 2013 | 66.17 | 66.75 | 65.98 | 66.02 | 2,367,828 | -0.11(-0.17%) |
May 10, 2013 | 66.75 | 67.43 | 65.97 | 66.13 | 2,535,663 | -0.37(-0.55%) |
May 09, 2013 | 67.40 | 67.46 | 66.31 | 66.49 | 2,127,195 | -0.85(-1.26%) |
May 08, 2013 | 66.45 | 67.76 | 66.25 | 67.35 | 2,957,472 | +0.86(+1.29%) |
May 07, 2013 | 66.37 | 66.61 | 66.17 | 66.49 | 1,947,889 | +0.37(+0.57%) |
May 06, 2013 | 66.52 | 66.75 | 65.86 | 66.11 | 1,817,123 | -0.38(-0.57%) |
May 03, 2013 | 67.30 | 66.72 | 66.23 | 66.49 | 2,099,325 | -0.23(-0.35%) |
May 02, 2013 | 67.04 | 67.62 | 66.25 | 66.72 | 2,085,816 | -0.06(-0.10%) |
May 01, 2013 | 62.50 | 67.01 | 62.50 | 66.79 | 2,975,667 | -0.05(-0.07%) |
Apr 30, 2013 | 66.38 | 66.86 | 65.91 | 66.84 | 2,743,021 | +0.76(+1.14%) |
Apr 29, 2013 | 66.08 | 66.17 | 65.63 | 66.08 | 1,592,009 | +0.06(+0.08%) |
Apr 26, 2013 | 65.83 | 66.72 | 65.69 | 66.02 | 1,919,922 | -0.69(-1.04%) |
Apr 25, 2013 | 64.74 | 67.08 | 64.57 | 66.72 | 3,821,611 | +2.26(+3.51%) |
Apr 24, 2013 | 65.25 | 65.30 | 64.34 | 64.46 | 2,362,694 | -0.72(-1.10%) |
Apr 23, 2013 | 64.66 | 65.59 | 64.29 | 65.17 | 1,999,815 | +0.70(+1.09%) |
Apr 22, 2013 | 64.77 | 64.92 | 64.11 | 64.47 | 1,890,856 | -0.02(-0.04%) |
Apr 19, 2013 | 63.93 | 64.78 | 63.76 | 64.50 | 2,359,179 | +0.79(+1.24%) |
Apr 18, 2013 | 63.61 | 63.74 | 62.93 | 63.71 | 2,808,854 | +0.22(+0.35%) |
Apr 17, 2013 | 63.65 | 63.82 | 63.27 | 63.49 | 2,157,352 | -0.64(-1.01%) |
Apr 16, 2013 | 63.51 | 64.15 | 62.95 | 64.13 | 2,009,075 | +0.92(+1.46%) |
Apr 15, 2013 | 64.16 | 64.40 | 63.21 | 63.21 | 2,412,295 | -0.99(-1.54%) |
Apr 12, 2013 | 63.85 | 64.20 | 63.56 | 64.19 | 2,032,268 | +0.28(+0.44%) |
Apr 11, 2013 | 63.59 | 64.24 | 63.52 | 63.92 | 1,754,887 | +0.36(+0.56%) |
Apr 10, 2013 | 63.25 | 63.65 | 63.18 | 63.56 | 2,331,974 | +0.46(+0.73%) |
Apr 09, 2013 | 62.93 | 63.22 | 62.41 | 63.10 | 2,914,439 | +0.23(+0.37%) |
Apr 08, 2013 | 62.17 | 62.87 | 61.82 | 62.87 | 2,046,860 | +0.94(+1.52%) |
Apr 05, 2013 | 61.89 | 62.17 | 61.47 | 61.93 | 2,772,517 | -0.60(-0.97%) |
Apr 04, 2013 | 62.20 | 62.76 | 62.20 | 62.53 | 2,499,618 | +0.45(+0.72%) |
Apr 03, 2013 | 62.61 | 62.67 | 61.66 | 62.09 | 2,909,893 | -0.56(-0.90%) |
Apr 02, 2013 | 61.97 | 62.76 | 61.82 | 62.65 | 2,643,859 | +0.78(+1.26%) |