Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.13 | 57.70 | 56.95 | 57.45 | 36,161,772 | +0.20(+0.34%) |
Jun 27, 2013 | 57.38 | 57.65 | 57.25 | 57.25 | 19,421,928 | +0.15(+0.27%) |
Jun 26, 2013 | 56.86 | 57.21 | 56.42 | 57.10 | 22,720,880 | +0.44(+0.77%) |
Jun 25, 2013 | 56.96 | 56.99 | 56.26 | 56.66 | 24,835,718 | +0.40(+0.71%) |
Jun 24, 2013 | 56.56 | 56.87 | 55.97 | 56.26 | 27,762,608 | -0.64(-1.12%) |
Jun 21, 2013 | 57.07 | 57.32 | 56.50 | 56.90 | 40,111,112 | +0.27(+0.48%) |
Jun 20, 2013 | 57.38 | 57.56 | 56.46 | 56.62 | 33,156,506 | -1.24(-2.14%) |
Jun 19, 2013 | 58.36 | 58.67 | 57.86 | 57.86 | 22,315,072 | -0.59(-1.01%) |
Jun 18, 2013 | 58.09 | 58.54 | 58.03 | 58.45 | 16,793,424 | +0.27(+0.46%) |
Jun 17, 2013 | 57.84 | 58.35 | 57.72 | 58.19 | 18,918,698 | +0.59(+1.03%) |
Jun 14, 2013 | 57.96 | 58.05 | 57.41 | 57.60 | 19,121,564 | -0.48(-0.82%) |
Jun 13, 2013 | 56.99 | 58.31 | 56.98 | 58.07 | 21,234,090 | +1.01(+1.77%) |
Jun 12, 2013 | 57.95 | 58.07 | 56.97 | 57.06 | 17,086,386 | -0.46(-0.80%) |
Jun 11, 2013 | 57.47 | 57.88 | 57.37 | 57.52 | 16,889,630 | -0.42(-0.72%) |
Jun 10, 2013 | 58.45 | 58.46 | 57.78 | 57.94 | 16,313,126 | -0.21(-0.36%) |
Jun 07, 2013 | 57.79 | 58.18 | 57.54 | 58.15 | 19,670,584 | +0.78(+1.35%) |
Jun 06, 2013 | 56.88 | 57.37 | 56.59 | 57.37 | 24,208,954 | +0.37(+0.65%) |
Jun 05, 2013 | 57.66 | 57.94 | 56.98 | 57.00 | 20,268,768 | -0.72(-1.26%) |
Jun 04, 2013 | 57.98 | 58.17 | 57.37 | 57.73 | 19,629,314 | -0.43(-0.73%) |
Jun 03, 2013 | 57.56 | 58.19 | 57.53 | 58.16 | 22,300,844 | +0.63(+1.09%) |
May 31, 2013 | 58.47 | 58.73 | 57.52 | 57.53 | 28,189,498 | -1.03(-1.76%) |
May 30, 2013 | 58.48 | 58.93 | 58.24 | 58.56 | 15,309,886 | +0.01(+0.01%) |
May 29, 2013 | 58.35 | 58.76 | 58.24 | 58.55 | 18,185,202 | -0.19(-0.32%) |
May 28, 2013 | 59.10 | 59.25 | 58.35 | 58.74 | 23,902,134 | +0.54(+0.93%) |
May 24, 2013 | 58.10 | 58.35 | 57.86 | 58.20 | 20,086,160 | -0.17(-0.28%) |
May 23, 2013 | 58.22 | 58.73 | 58.09 | 58.36 | 24,119,198 | -0.25(-0.43%) |
May 22, 2013 | 59.03 | 59.45 | 58.38 | 58.62 | 30,280,688 | -0.39(-0.66%) |
May 21, 2013 | 58.92 | 59.41 | 58.74 | 59.01 | 19,690,904 | +0.18(+0.30%) |
May 20, 2013 | 58.25 | 58.94 | 58.16 | 58.83 | 19,528,288 | +0.48(+0.83%) |
May 17, 2013 | 57.91 | 58.42 | 57.56 | 58.35 | 20,011,056 | +0.67(+1.17%) |
May 16, 2013 | 57.74 | 58.05 | 57.54 | 57.67 | 16,465,582 | -0.34(-0.59%) |
May 15, 2013 | 57.63 | 58.07 | 57.49 | 58.02 | 16,357,002 | +0.72(+1.27%) |
May 13, 2013 | 57.10 | 57.32 | 56.86 | 57.29 | 15,431,455 | -0.03(-0.04%) |
May 10, 2013 | 57.78 | 57.83 | 57.09 | 57.32 | 17,262,704 | -0.57(-0.98%) |
May 09, 2013 | 57.95 | 58.22 | 57.67 | 57.88 | 21,661,630 | -0.03(-0.04%) |
May 08, 2013 | 57.50 | 58.00 | 57.48 | 57.91 | 21,596,416 | +0.35(+0.60%) |
May 07, 2013 | 57.23 | 57.56 | 56.93 | 57.56 | 17,557,970 | +0.36(+0.63%) |
May 06, 2013 | 56.99 | 57.39 | 56.79 | 57.20 | 16,807,094 | +0.35(+0.62%) |
May 03, 2013 | 56.20 | 56.95 | 55.97 | 56.85 | 20,645,728 | +0.88(+1.57%) |
May 02, 2013 | 55.56 | 56.10 | 55.41 | 55.97 | 17,943,038 | +0.71(+1.28%) |
May 01, 2013 | 55.90 | 56.10 | 55.24 | 55.26 | 18,398,352 | -0.93(-1.66%) |
Apr 30, 2013 | 55.73 | 56.20 | 55.42 | 56.20 | 23,087,988 | +0.49(+0.88%) |
Apr 29, 2013 | 55.73 | 56.09 | 55.58 | 55.70 | 17,570,472 | +0.13(+0.24%) |
Apr 26, 2013 | 55.45 | 55.74 | 55.48 | 55.57 | 17,092,728 | -0.04(-0.08%) |
Apr 25, 2013 | 56.13 | 56.14 | 55.35 | 55.61 | 25,857,570 | -0.86(-1.52%) |
Apr 24, 2013 | 56.49 | 56.76 | 56.42 | 56.47 | 20,631,742 | +0.08(+0.15%) |
Apr 23, 2013 | 55.82 | 56.51 | 55.53 | 56.39 | 24,652,440 | +0.76(+1.37%) |
Apr 22, 2013 | 55.32 | 55.77 | 55.12 | 55.63 | 17,835,212 | +0.40(+0.73%) |
Apr 19, 2013 | 55.11 | 55.25 | 54.58 | 55.22 | 29,127,876 | +0.52(+0.96%) |
Apr 18, 2013 | 54.48 | 54.99 | 54.17 | 54.70 | 23,325,246 | +0.34(+0.63%) |
Apr 17, 2013 | 54.44 | 54.55 | 53.69 | 54.36 | 27,461,756 | -0.33(-0.61%) |
Apr 16, 2013 | 55.06 | 55.08 | 54.36 | 54.69 | 23,086,468 | +0.08(+0.14%) |
Apr 15, 2013 | 55.75 | 55.99 | 54.48 | 54.62 | 31,082,672 | -1.58(-2.81%) |
Apr 12, 2013 | 56.13 | 56.32 | 55.83 | 56.20 | 18,221,254 | -0.15(-0.26%) |
Apr 11, 2013 | 56.17 | 56.37 | 55.72 | 56.34 | 23,721,778 | +0.34(+0.61%) |
Apr 10, 2013 | 55.85 | 56.30 | 55.70 | 56.00 | 23,477,036 | -0.06(-0.10%) |
Apr 09, 2013 | 56.01 | 56.42 | 55.94 | 56.06 | 17,031,440 | +0.11(+0.19%) |
Apr 08, 2013 | 56.27 | 56.27 | 55.67 | 55.95 | 17,441,314 | -0.26(-0.46%) |
Apr 05, 2013 | 55.96 | 56.33 | 55.82 | 56.21 | 20,225,008 | -0.48(-0.85%) |
Apr 04, 2013 | 56.90 | 57.04 | 56.34 | 56.69 | 18,341,202 | -0.10(-0.18%) |
Apr 03, 2013 | 57.24 | 57.36 | 56.75 | 56.79 | 19,316,060 | -0.41(-0.72%) |
Apr 02, 2013 | 57.21 | 57.41 | 57.01 | 57.20 | 15,822,815 | -0.12(-0.21%) |