Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.67 | 57.24 | 56.49 | 56.99 | 36,455,496 | +0.20(+0.34%) |
Jun 27, 2013 | 56.92 | 57.19 | 56.78 | 56.79 | 19,579,682 | +0.15(+0.27%) |
Jun 26, 2013 | 56.40 | 56.75 | 55.96 | 56.64 | 22,905,430 | +0.44(+0.77%) |
Jun 25, 2013 | 56.50 | 56.53 | 55.81 | 56.20 | 25,037,446 | +0.40(+0.71%) |
Jun 24, 2013 | 56.10 | 56.41 | 55.52 | 55.81 | 27,988,110 | -0.63(-1.12%) |
Jun 21, 2013 | 56.61 | 56.85 | 56.04 | 56.44 | 40,436,912 | +0.27(+0.48%) |
Jun 20, 2013 | 56.92 | 57.09 | 56.00 | 56.17 | 33,425,818 | -1.23(-2.14%) |
Jun 19, 2013 | 57.89 | 58.20 | 57.40 | 57.40 | 22,496,324 | -0.59(-1.01%) |
Jun 18, 2013 | 57.62 | 58.06 | 57.56 | 57.98 | 16,929,828 | +0.26(+0.46%) |
Jun 17, 2013 | 57.38 | 57.88 | 57.25 | 57.72 | 19,072,364 | +0.59(+1.03%) |
Jun 14, 2013 | 57.50 | 57.59 | 56.95 | 57.13 | 19,276,878 | -0.47(-0.82%) |
Jun 13, 2013 | 56.53 | 57.84 | 56.52 | 57.60 | 21,406,562 | +1.00(+1.77%) |
Jun 12, 2013 | 57.48 | 57.60 | 56.51 | 56.60 | 17,225,170 | -0.45(-0.80%) |
Jun 11, 2013 | 57.01 | 57.42 | 56.91 | 57.06 | 17,026,816 | -0.42(-0.72%) |
Jun 10, 2013 | 57.98 | 57.99 | 57.31 | 57.47 | 16,445,628 | -0.21(-0.36%) |
Jun 07, 2013 | 57.33 | 57.71 | 57.07 | 57.68 | 19,830,356 | +0.77(+1.35%) |
Jun 06, 2013 | 56.42 | 56.91 | 56.13 | 56.91 | 24,405,590 | +0.37(+0.65%) |
Jun 05, 2013 | 57.19 | 57.47 | 56.52 | 56.54 | 20,433,400 | -0.72(-1.26%) |
Jun 04, 2013 | 57.51 | 57.71 | 56.90 | 57.26 | 19,788,752 | -0.42(-0.73%) |
Jun 03, 2013 | 57.10 | 57.72 | 57.07 | 57.69 | 22,481,982 | +0.62(+1.09%) |
May 31, 2013 | 58.00 | 58.26 | 57.06 | 57.06 | 28,418,466 | -1.02(-1.76%) |
May 30, 2013 | 58.01 | 58.46 | 57.77 | 58.08 | 15,434,240 | +0.01(+0.01%) |
May 29, 2013 | 57.88 | 58.29 | 57.77 | 58.08 | 18,332,910 | -0.19(-0.32%) |
May 28, 2013 | 58.62 | 58.77 | 57.88 | 58.27 | 24,096,278 | +0.54(+0.93%) |
May 24, 2013 | 57.64 | 57.88 | 57.40 | 57.73 | 20,249,308 | -0.16(-0.28%) |
May 23, 2013 | 57.75 | 58.25 | 57.62 | 57.89 | 24,315,106 | -0.25(-0.43%) |
May 22, 2013 | 58.55 | 58.97 | 57.91 | 58.15 | 30,526,642 | -0.38(-0.66%) |
May 21, 2013 | 58.45 | 58.93 | 58.27 | 58.53 | 19,850,842 | +0.18(+0.30%) |
May 20, 2013 | 57.78 | 58.46 | 57.69 | 58.36 | 19,686,906 | +0.48(+0.83%) |
May 17, 2013 | 57.44 | 57.95 | 57.10 | 57.88 | 20,173,596 | +0.67(+1.17%) |
May 16, 2013 | 57.27 | 57.58 | 57.08 | 57.21 | 16,599,323 | -0.34(-0.59%) |
May 15, 2013 | 57.17 | 57.60 | 57.02 | 57.55 | 16,489,861 | +0.72(+1.27%) |
May 13, 2013 | 56.64 | 56.85 | 56.41 | 56.83 | 15,556,797 | -0.03(-0.04%) |
May 10, 2013 | 57.31 | 57.36 | 56.63 | 56.85 | 17,402,920 | -0.56(-0.98%) |
May 09, 2013 | 57.48 | 57.75 | 57.20 | 57.42 | 21,837,576 | -0.03(-0.04%) |
May 08, 2013 | 57.03 | 57.53 | 57.02 | 57.44 | 21,771,830 | +0.34(+0.60%) |
May 07, 2013 | 56.76 | 57.10 | 56.47 | 57.10 | 17,700,582 | +0.36(+0.63%) |
May 06, 2013 | 56.53 | 56.93 | 56.33 | 56.74 | 16,943,610 | +0.35(+0.62%) |
May 03, 2013 | 55.75 | 56.49 | 55.52 | 56.39 | 20,813,420 | +0.87(+1.57%) |
May 02, 2013 | 55.11 | 55.65 | 54.96 | 55.52 | 18,088,778 | +0.70(+1.28%) |
May 01, 2013 | 55.45 | 55.65 | 54.80 | 54.82 | 18,547,792 | -0.93(-1.66%) |
Apr 30, 2013 | 55.29 | 55.74 | 54.97 | 55.74 | 23,275,518 | +0.49(+0.88%) |
Apr 29, 2013 | 55.29 | 55.64 | 55.13 | 55.25 | 17,713,186 | +0.13(+0.24%) |
Apr 26, 2013 | 55.00 | 55.29 | 55.04 | 55.12 | 17,231,562 | -0.04(-0.08%) |
Apr 25, 2013 | 55.68 | 55.69 | 54.90 | 55.17 | 26,067,596 | -0.85(-1.52%) |
Apr 24, 2013 | 56.03 | 56.31 | 55.97 | 56.02 | 20,799,322 | +0.08(+0.15%) |
Apr 23, 2013 | 55.37 | 56.05 | 55.09 | 55.94 | 24,852,678 | +0.76(+1.37%) |
Apr 22, 2013 | 54.88 | 55.32 | 54.67 | 55.18 | 17,980,076 | +0.40(+0.73%) |
Apr 19, 2013 | 54.67 | 54.80 | 54.14 | 54.78 | 29,364,466 | +0.52(+0.96%) |
Apr 18, 2013 | 54.05 | 54.55 | 53.73 | 54.26 | 23,514,704 | +0.34(+0.63%) |
Apr 17, 2013 | 54.00 | 54.11 | 53.26 | 53.92 | 27,684,812 | -0.33(-0.61%) |
Apr 16, 2013 | 54.62 | 54.64 | 53.92 | 54.25 | 23,273,986 | +0.08(+0.14%) |
Apr 15, 2013 | 55.30 | 55.54 | 54.04 | 54.18 | 31,335,138 | -1.57(-2.81%) |
Apr 12, 2013 | 55.67 | 55.87 | 55.38 | 55.74 | 18,369,254 | -0.14(-0.26%) |
Apr 11, 2013 | 55.72 | 55.92 | 55.27 | 55.89 | 23,914,456 | +0.34(+0.61%) |
Apr 10, 2013 | 55.40 | 55.85 | 55.25 | 55.55 | 23,667,726 | -0.06(-0.10%) |
Apr 09, 2013 | 55.56 | 55.96 | 55.49 | 55.61 | 17,169,776 | +0.11(+0.19%) |
Apr 08, 2013 | 55.82 | 55.82 | 55.22 | 55.50 | 17,582,980 | -0.26(-0.46%) |
Apr 05, 2013 | 55.50 | 55.88 | 55.37 | 55.76 | 20,389,284 | -0.48(-0.85%) |
Apr 04, 2013 | 56.44 | 56.58 | 55.89 | 56.23 | 18,490,178 | -0.10(-0.18%) |
Apr 03, 2013 | 56.78 | 56.90 | 56.29 | 56.33 | 19,472,954 | -0.41(-0.72%) |
Apr 02, 2013 | 56.75 | 56.95 | 56.55 | 56.74 | 15,951,334 | -0.12(-0.21%) |