Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.65 | 58.25 | 57.49 | 57.82 | 6,836,944 | +0.43(+0.75%) |
Jun 26, 2013 | 57.14 | 57.90 | 57.14 | 57.39 | 5,318,159 | +0.72(+1.27%) |
Jun 25, 2013 | 56.80 | 57.20 | 56.52 | 56.67 | 3,920,199 | +0.39(+0.69%) |
Jun 24, 2013 | 56.24 | 56.80 | 55.70 | 56.28 | 4,933,518 | -0.53(-0.93%) |
Jun 21, 2013 | 56.85 | 57.08 | 55.82 | 56.81 | 6,804,044 | +0.49(+0.87%) |
Jun 20, 2013 | 57.43 | 57.57 | 56.09 | 56.32 | 4,598,923 | -1.54(-2.66%) |
Jun 19, 2013 | 58.97 | 59.18 | 57.85 | 57.86 | 3,568,680 | -1.03(-1.75%) |
Jun 18, 2013 | 57.85 | 59.13 | 57.77 | 58.89 | 3,515,358 | +0.95(+1.64%) |
Jun 17, 2013 | 57.82 | 58.45 | 57.55 | 57.94 | 5,078,343 | +0.47(+0.82%) |
Jun 14, 2013 | 57.67 | 58.17 | 57.44 | 57.47 | 4,815,736 | -0.44(-0.76%) |
Jun 13, 2013 | 56.21 | 58.00 | 55.86 | 57.91 | 6,137,102 | +1.75(+3.12%) |
Jun 12, 2013 | 57.32 | 57.43 | 55.86 | 56.16 | 5,387,305 | -0.73(-1.28%) |
Jun 11, 2013 | 57.15 | 57.53 | 56.81 | 56.89 | 5,531,659 | -0.81(-1.40%) |
Jun 10, 2013 | 58.78 | 58.78 | 57.49 | 57.70 | 4,882,067 | -1.07(-1.82%) |
Jun 07, 2013 | 58.00 | 58.81 | 57.62 | 58.77 | 3,369,920 | +1.29(+2.24%) |
Jun 06, 2013 | 56.79 | 57.51 | 56.30 | 57.48 | 4,688,330 | +0.58(+1.02%) |
Jun 05, 2013 | 58.01 | 58.07 | 56.61 | 56.90 | 7,157,295 | -1.44(-2.47%) |
Jun 04, 2013 | 58.58 | 59.10 | 57.93 | 58.34 | 3,646,578 | -0.26(-0.44%) |
Jun 03, 2013 | 58.32 | 58.60 | 57.43 | 58.60 | 5,301,386 | +0.23(+0.39%) |
May 31, 2013 | 59.58 | 60.00 | 58.37 | 58.37 | 6,737,914 | -1.21(-2.03%) |
May 30, 2013 | 59.35 | 59.92 | 59.31 | 59.58 | 4,674,854 | +0.38(+0.64%) |
May 29, 2013 | 59.85 | 59.88 | 59.00 | 59.20 | 4,149,340 | -1.09(-1.81%) |
May 28, 2013 | 59.88 | 60.43 | 59.77 | 60.29 | 5,912,156 | +1.01(+1.70%) |
May 24, 2013 | 59.76 | 59.84 | 59.17 | 59.28 | 4,418,873 | -0.88(-1.46%) |
May 23, 2013 | 59.20 | 60.56 | 59.14 | 60.16 | 5,081,271 | +0.20(+0.33%) |
May 22, 2013 | 60.47 | 61.06 | 59.61 | 59.96 | 5,787,116 | -0.51(-0.84%) |
May 21, 2013 | 60.33 | 60.83 | 60.18 | 60.47 | 5,473,480 | +0.40(+0.67%) |
May 20, 2013 | 60.72 | 61.00 | 59.76 | 60.07 | 4,896,287 | -0.64(-1.05%) |
May 17, 2013 | 60.85 | 61.16 | 60.41 | 60.71 | 5,714,897 | -0.01(-0.02%) |
May 16, 2013 | 60.74 | 61.06 | 60.66 | 60.72 | 5,174,617 | -0.41(-0.67%) |
May 15, 2013 | 61.01 | 61.21 | 60.75 | 61.13 | 5,107,647 | +0.22(+0.36%) |
May 13, 2013 | 60.72 | 60.99 | 60.61 | 60.91 | 3,217,992 | -0.03(-0.05%) |
May 10, 2013 | 61.12 | 61.44 | 60.68 | 60.94 | 4,106,943 | -0.16(-0.26%) |
May 09, 2013 | 61.15 | 61.47 | 60.76 | 61.10 | 4,470,681 | -0.03(-0.05%) |
May 08, 2013 | 61.39 | 61.73 | 60.69 | 61.13 | 5,845,409 | -0.39(-0.63%) |
May 07, 2013 | 60.90 | 61.53 | 60.66 | 61.52 | 4,316,571 | +0.88(+1.45%) |
May 06, 2013 | 60.27 | 60.96 | 60.11 | 60.64 | 4,486,241 | +0.21(+0.35%) |
May 03, 2013 | 60.13 | 60.72 | 59.75 | 60.43 | 4,637,409 | +0.68(+1.14%) |
May 02, 2013 | 59.56 | 60.16 | 59.40 | 59.75 | 6,086,170 | +0.27(+0.45%) |
May 01, 2013 | 59.50 | 59.97 | 58.23 | 59.48 | 12,382,842 | -0.30(-0.50%) |
Apr 30, 2013 | 60.03 | 60.49 | 59.65 | 59.78 | 6,878,472 | -0.35(-0.58%) |
Apr 29, 2013 | 59.94 | 60.27 | 59.54 | 60.13 | 4,225,790 | +0.46(+0.77%) |
Apr 26, 2013 | 59.38 | 60.06 | 59.39 | 59.67 | 5,053,517 | +0.28(+0.47%) |
Apr 25, 2013 | 59.57 | 59.78 | 58.93 | 59.39 | 8,001,744 | -0.20(-0.34%) |
Apr 24, 2013 | 60.45 | 60.63 | 59.52 | 59.59 | 4,636,098 | -0.81(-1.34%) |
Apr 23, 2013 | 60.37 | 60.72 | 59.86 | 60.40 | 4,366,686 | +0.21(+0.35%) |
Apr 22, 2013 | 59.90 | 60.30 | 59.37 | 60.19 | 4,135,812 | +0.44(+0.74%) |
Apr 19, 2013 | 58.75 | 59.95 | 58.01 | 59.75 | 7,017,517 | +1.28(+2.19%) |
Apr 18, 2013 | 59.60 | 59.66 | 58.34 | 58.47 | 6,183,342 | -1.05(-1.76%) |
Apr 17, 2013 | 59.32 | 59.70 | 59.11 | 59.52 | 5,974,704 | -0.21(-0.35%) |
Apr 16, 2013 | 58.78 | 60.01 | 58.76 | 59.73 | 4,859,070 | +1.26(+2.15%) |
Apr 15, 2013 | 59.27 | 60.00 | 58.45 | 58.47 | 6,715,863 | -0.99(-1.66%) |
Apr 12, 2013 | 59.34 | 59.62 | 59.10 | 59.46 | 5,867,378 | -0.20(-0.34%) |
Apr 11, 2013 | 59.60 | 59.82 | 59.43 | 59.66 | 5,177,157 | +0.09(+0.16%) |
Apr 10, 2013 | 58.88 | 59.74 | 58.70 | 59.56 | 6,163,570 | +0.77(+1.30%) |
Apr 09, 2013 | 58.29 | 59.09 | 58.25 | 58.80 | 6,912,487 | +0.45(+0.77%) |
Apr 08, 2013 | 57.83 | 58.35 | 57.47 | 58.35 | 7,573,233 | +0.47(+0.81%) |
Apr 05, 2013 | 57.66 | 57.98 | 57.43 | 57.88 | 12,146,106 | -0.39(-0.67%) |
Apr 04, 2013 | 58.10 | 58.68 | 57.98 | 58.27 | 14,703,762 | +0.17(+0.29%) |
Apr 03, 2013 | 57.78 | 58.51 | 57.77 | 58.10 | 16,041,603 | +0.52(+0.90%) |
Apr 02, 2013 | 57.80 | 58.09 | 57.33 | 57.58 | 4,914,461 | -0.04(-0.07%) |