Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.95 | 60.40 | 59.62 | 59.85 | 2,933,226 | -0.05(-0.08%) |
Jun 27, 2013 | 59.53 | 60.11 | 59.41 | 59.89 | 2,673,670 | +0.59(+1.00%) |
Jun 26, 2013 | 59.10 | 59.78 | 58.42 | 59.30 | 3,351,889 | +0.75(+1.29%) |
Jun 25, 2013 | 58.95 | 59.24 | 58.25 | 58.55 | 3,005,966 | +0.00(+0.00%) |
Jun 24, 2013 | 57.92 | 58.98 | 57.78 | 58.55 | 5,538,699 | +0.35(+0.60%) |
Jun 21, 2013 | 57.74 | 58.63 | 57.55 | 58.20 | 4,368,721 | +0.91(+1.59%) |
Jun 20, 2013 | 57.96 | 58.31 | 57.15 | 57.28 | 2,889,941 | -0.94(-1.62%) |
Jun 19, 2013 | 59.06 | 59.24 | 58.23 | 58.23 | 3,116,589 | -0.78(-1.32%) |
Jun 18, 2013 | 57.90 | 59.09 | 57.75 | 59.01 | 3,123,753 | +1.09(+1.89%) |
Jun 17, 2013 | 57.48 | 58.37 | 57.32 | 57.91 | 2,752,634 | +0.90(+1.59%) |
Jun 14, 2013 | 57.93 | 58.32 | 56.84 | 57.01 | 3,266,871 | -1.00(-1.72%) |
Jun 13, 2013 | 57.74 | 58.29 | 57.22 | 58.01 | 2,793,711 | +0.21(+0.36%) |
Jun 12, 2013 | 58.39 | 58.62 | 57.79 | 57.80 | 3,271,812 | -0.39(-0.66%) |
Jun 11, 2013 | 56.85 | 58.45 | 56.67 | 58.19 | 4,000,466 | +0.76(+1.33%) |
Jun 10, 2013 | 56.77 | 57.56 | 56.71 | 57.42 | 2,333,220 | +0.66(+1.16%) |
Jun 07, 2013 | 56.08 | 56.78 | 55.97 | 56.77 | 2,567,815 | +0.85(+1.52%) |
Jun 06, 2013 | 55.02 | 55.92 | 54.59 | 55.92 | 3,490,415 | +1.08(+1.98%) |
Jun 05, 2013 | 55.77 | 55.97 | 54.36 | 54.83 | 3,005,368 | -1.07(-1.92%) |
Jun 04, 2013 | 56.16 | 56.82 | 55.47 | 55.91 | 2,992,274 | -0.30(-0.54%) |
Jun 03, 2013 | 56.94 | 57.13 | 55.81 | 56.21 | 3,331,797 | -0.66(-1.16%) |
May 31, 2013 | 58.61 | 58.61 | 56.83 | 56.87 | 4,308,213 | -1.95(-3.31%) |
May 30, 2013 | 56.94 | 59.11 | 56.79 | 58.82 | 4,087,952 | +2.03(+3.58%) |
May 29, 2013 | 57.11 | 57.41 | 56.71 | 56.78 | 2,309,439 | -0.57(-0.99%) |
May 28, 2013 | 56.33 | 57.65 | 56.33 | 57.35 | 2,924,061 | +1.49(+2.66%) |
May 24, 2013 | 56.59 | 56.69 | 55.46 | 55.86 | 2,521,382 | -1.02(-1.79%) |
May 23, 2013 | 55.66 | 57.03 | 55.60 | 56.88 | 2,271,396 | +0.81(+1.44%) |
May 22, 2013 | 56.75 | 57.63 | 55.86 | 56.07 | 2,476,465 | -0.70(-1.23%) |
May 21, 2013 | 55.90 | 57.03 | 55.81 | 56.77 | 2,661,633 | +1.06(+1.91%) |
May 20, 2013 | 56.37 | 56.44 | 55.54 | 55.70 | 2,240,809 | -0.85(-1.50%) |
May 17, 2013 | 56.10 | 56.65 | 56.05 | 56.55 | 2,774,188 | +0.48(+0.86%) |
May 16, 2013 | 56.15 | 56.54 | 56.05 | 56.07 | 2,438,210 | -0.28(-0.50%) |
May 15, 2013 | 55.96 | 56.76 | 55.67 | 56.35 | 3,432,343 | +0.55(+0.98%) |
May 13, 2013 | 55.67 | 56.12 | 55.57 | 55.80 | 3,648,656 | +0.14(+0.25%) |
May 10, 2013 | 55.97 | 56.24 | 55.46 | 55.66 | 3,655,856 | -0.37(-0.66%) |
May 09, 2013 | 55.70 | 56.04 | 55.14 | 56.03 | 2,475,538 | +0.13(+0.24%) |
May 08, 2013 | 55.72 | 56.04 | 55.39 | 55.90 | 3,569,058 | +0.26(+0.47%) |
May 07, 2013 | 55.43 | 55.64 | 54.91 | 55.63 | 4,146,232 | +0.36(+0.65%) |
May 06, 2013 | 55.49 | 56.01 | 55.13 | 55.28 | 3,156,213 | -0.29(-0.53%) |
May 03, 2013 | 55.14 | 55.65 | 54.96 | 55.57 | 2,550,160 | +0.61(+1.11%) |
May 02, 2013 | 55.08 | 55.74 | 54.75 | 54.96 | 2,999,959 | +0.09(+0.17%) |
May 01, 2013 | 54.18 | 55.93 | 54.11 | 54.86 | 4,152,069 | +0.76(+1.41%) |
Apr 30, 2013 | 53.78 | 55.23 | 53.28 | 54.10 | 6,016,830 | +1.21(+2.28%) |
Apr 29, 2013 | 54.02 | 54.19 | 52.79 | 52.89 | 3,985,002 | -0.80(-1.49%) |
Apr 26, 2013 | 53.53 | 54.07 | 53.57 | 53.69 | 2,250,623 | +0.12(+0.23%) |
Apr 25, 2013 | 53.89 | 54.05 | 52.97 | 53.57 | 3,961,583 | -0.10(-0.19%) |
Apr 24, 2013 | 53.86 | 54.02 | 53.12 | 53.68 | 3,703,409 | +1.36(+2.59%) |
Apr 23, 2013 | 52.08 | 52.57 | 51.63 | 52.32 | 2,227,747 | +0.50(+0.96%) |
Apr 22, 2013 | 52.63 | 52.63 | 51.69 | 51.82 | 2,052,348 | -0.80(-1.52%) |
Apr 19, 2013 | 51.41 | 52.71 | 51.33 | 52.62 | 3,112,301 | +1.59(+3.12%) |
Apr 18, 2013 | 50.87 | 51.97 | 50.40 | 51.03 | 4,837,290 | -1.05(-2.01%) |
Apr 17, 2013 | 53.05 | 53.07 | 51.43 | 52.07 | 3,813,660 | -1.27(-2.38%) |
Apr 16, 2013 | 52.64 | 53.39 | 51.93 | 53.35 | 3,902,895 | +1.30(+2.50%) |
Apr 15, 2013 | 53.25 | 53.46 | 52.02 | 52.05 | 2,502,817 | -1.43(-2.68%) |
Apr 12, 2013 | 53.31 | 53.61 | 53.18 | 53.48 | 3,138,358 | +0.08(+0.14%) |
Apr 11, 2013 | 52.88 | 53.42 | 52.57 | 53.40 | 2,720,203 | +0.57(+1.09%) |
Apr 10, 2013 | 52.52 | 53.19 | 52.33 | 52.83 | 2,675,014 | +0.53(+1.01%) |
Apr 09, 2013 | 51.34 | 52.64 | 51.21 | 52.30 | 4,033,332 | +1.17(+2.28%) |
Apr 08, 2013 | 50.67 | 51.23 | 50.07 | 51.13 | 2,445,332 | +0.46(+0.91%) |
Apr 05, 2013 | 50.93 | 51.11 | 50.33 | 50.67 | 2,443,615 | -0.56(-1.10%) |
Apr 04, 2013 | 51.10 | 51.69 | 50.91 | 51.24 | 3,348,806 | +0.16(+0.31%) |
Apr 03, 2013 | 50.99 | 52.19 | 50.61 | 51.08 | 5,882,508 | +0.12(+0.24%) |
Apr 02, 2013 | 51.63 | 51.96 | 50.73 | 50.95 | 10,623,594 | +1.80(+3.67%) |