Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.62 | 65.11 | 63.97 | 63.98 | 15,968,149 | -0.63(-0.98%) |
Jun 27, 2013 | 65.22 | 65.44 | 64.45 | 64.61 | 11,931,461 | -0.21(-0.32%) |
Jun 26, 2013 | 64.04 | 65.06 | 64.04 | 64.82 | 16,059,947 | +1.22(+1.92%) |
Jun 25, 2013 | 63.45 | 63.78 | 62.99 | 63.60 | 15,086,209 | +0.55(+0.87%) |
Jun 24, 2013 | 61.79 | 63.57 | 61.70 | 63.04 | 19,832,284 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.83 | 61.47 | 61.99 | 27,805,984 | +0.43(+0.70%) |
Jun 20, 2013 | 62.75 | 62.93 | 61.19 | 61.56 | 20,364,054 | -1.67(-2.64%) |
Jun 19, 2013 | 64.40 | 64.45 | 63.19 | 63.23 | 11,123,654 | -1.12(-1.74%) |
Jun 18, 2013 | 63.89 | 64.41 | 63.80 | 64.35 | 9,707,967 | +0.54(+0.85%) |
Jun 17, 2013 | 63.61 | 64.38 | 63.32 | 63.80 | 11,312,313 | +0.54(+0.85%) |
Jun 14, 2013 | 63.12 | 63.69 | 63.08 | 63.27 | 8,531,514 | +0.00(+0.00%) |
Jun 13, 2013 | 62.29 | 63.31 | 61.91 | 63.27 | 11,505,078 | +0.87(+1.40%) |
Jun 12, 2013 | 63.47 | 63.71 | 62.37 | 62.40 | 11,291,009 | -0.71(-1.12%) |
Jun 11, 2013 | 63.16 | 63.35 | 62.69 | 63.10 | 12,034,211 | -0.34(-0.53%) |
Jun 10, 2013 | 63.34 | 63.86 | 63.13 | 63.44 | 11,376,741 | +0.17(+0.27%) |
Jun 07, 2013 | 63.31 | 63.47 | 62.89 | 63.27 | 11,956,319 | +0.34(+0.53%) |
Jun 06, 2013 | 62.28 | 62.93 | 61.58 | 62.93 | 14,322,059 | +0.58(+0.93%) |
Jun 05, 2013 | 62.52 | 63.34 | 62.20 | 62.35 | 13,204,534 | -0.31(-0.50%) |
Jun 04, 2013 | 63.13 | 63.36 | 62.26 | 62.66 | 13,382,967 | -0.45(-0.72%) |
Jun 03, 2013 | 62.80 | 63.12 | 62.12 | 63.12 | 15,796,577 | +0.39(+0.63%) |
May 31, 2013 | 63.84 | 64.07 | 62.72 | 62.72 | 17,857,680 | -1.35(-2.10%) |
May 30, 2013 | 63.86 | 64.31 | 63.84 | 64.07 | 10,469,551 | +0.25(+0.40%) |
May 29, 2013 | 64.89 | 64.94 | 63.44 | 63.82 | 15,933,047 | -1.46(-2.24%) |
May 28, 2013 | 65.23 | 65.79 | 65.03 | 65.28 | 11,247,298 | +0.59(+0.91%) |
May 24, 2013 | 64.68 | 64.85 | 64.45 | 64.69 | 13,944,062 | -0.29(-0.45%) |
May 23, 2013 | 64.91 | 65.55 | 64.83 | 64.98 | 19,358,130 | -0.44(-0.67%) |
May 22, 2013 | 65.60 | 66.55 | 65.23 | 65.42 | 18,696,032 | -0.10(-0.15%) |
May 21, 2013 | 65.04 | 65.56 | 64.93 | 65.52 | 13,656,134 | +0.43(+0.66%) |
May 20, 2013 | 65.16 | 65.23 | 64.94 | 65.09 | 9,783,849 | -0.06(-0.09%) |
May 17, 2013 | 64.69 | 65.23 | 64.65 | 65.15 | 15,467,892 | +0.47(+0.73%) |
May 16, 2013 | 64.59 | 64.91 | 64.39 | 64.67 | 12,766,974 | -0.14(-0.22%) |
May 15, 2013 | 64.30 | 64.99 | 64.30 | 64.82 | 18,178,920 | +1.32(+2.09%) |
May 13, 2013 | 63.28 | 63.65 | 63.19 | 63.49 | 8,966,673 | +0.07(+0.11%) |
May 10, 2013 | 63.08 | 63.42 | 63.00 | 63.42 | 10,270,011 | +0.45(+0.72%) |
May 09, 2013 | 63.20 | 63.37 | 62.84 | 62.97 | 11,276,530 | -0.23(-0.36%) |
May 08, 2013 | 63.22 | 63.31 | 62.81 | 63.20 | 10,858,712 | -0.05(-0.08%) |
May 07, 2013 | 62.77 | 63.28 | 62.59 | 63.25 | 12,254,982 | +0.63(+1.00%) |
May 06, 2013 | 63.44 | 63.44 | 62.53 | 62.63 | 11,919,978 | -0.79(-1.25%) |
May 03, 2013 | 63.29 | 63.53 | 62.98 | 63.42 | 12,462,310 | +0.44(+0.69%) |
May 02, 2013 | 62.45 | 63.02 | 62.25 | 62.98 | 11,723,135 | +0.69(+1.10%) |
May 01, 2013 | 62.49 | 62.96 | 62.03 | 62.29 | 16,648,727 | -0.74(-1.17%) |
Apr 30, 2013 | 63.15 | 63.38 | 62.78 | 63.03 | 16,359,137 | -0.26(-0.41%) |
Apr 29, 2013 | 62.88 | 63.52 | 62.80 | 63.29 | 10,870,972 | +0.34(+0.54%) |
Apr 26, 2013 | 63.08 | 63.10 | 62.76 | 62.95 | 9,175,541 | -0.07(-0.12%) |
Apr 25, 2013 | 62.52 | 63.19 | 62.37 | 63.03 | 11,749,364 | +0.61(+0.98%) |
Apr 24, 2013 | 63.37 | 63.41 | 62.33 | 62.41 | 12,819,277 | -0.78(-1.24%) |
Apr 23, 2013 | 62.86 | 63.37 | 62.12 | 63.20 | 12,145,393 | +0.46(+0.73%) |
Apr 22, 2013 | 62.56 | 62.81 | 62.27 | 62.74 | 9,431,761 | +0.25(+0.40%) |
Apr 19, 2013 | 61.76 | 62.54 | 61.73 | 62.49 | 14,586,555 | +0.97(+1.58%) |
Apr 18, 2013 | 62.09 | 62.35 | 61.41 | 61.52 | 13,415,219 | -0.53(-0.86%) |
Apr 17, 2013 | 61.65 | 62.44 | 61.60 | 62.05 | 18,515,346 | +0.34(+0.55%) |
Apr 16, 2013 | 60.89 | 61.78 | 60.70 | 61.71 | 17,062,778 | +1.28(+2.12%) |
Apr 15, 2013 | 61.18 | 61.45 | 60.43 | 60.43 | 16,725,003 | -0.76(-1.24%) |
Apr 12, 2013 | 60.83 | 61.19 | 60.77 | 61.19 | 9,450,268 | +0.31(+0.51%) |
Apr 11, 2013 | 60.75 | 61.35 | 60.70 | 60.88 | 13,362,829 | +0.22(+0.37%) |
Apr 10, 2013 | 60.52 | 60.79 | 60.45 | 60.66 | 10,253,492 | +0.37(+0.61%) |
Apr 09, 2013 | 60.10 | 60.46 | 60.08 | 60.29 | 12,277,760 | +0.30(+0.51%) |
Apr 08, 2013 | 60.07 | 60.19 | 59.39 | 59.99 | 21,401,924 | -0.69(-1.13%) |
Apr 05, 2013 | 60.49 | 60.73 | 60.36 | 60.67 | 11,603,616 | -0.27(-0.45%) |
Apr 04, 2013 | 60.79 | 61.18 | 60.59 | 60.95 | 13,931,686 | +0.25(+0.41%) |
Apr 03, 2013 | 61.19 | 61.35 | 60.33 | 60.70 | 16,572,335 | -0.46(-0.75%) |
Apr 02, 2013 | 60.64 | 61.15 | 60.57 | 61.15 | 13,984,144 | +0.56(+0.93%) |