Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 65.48 | 65.71 | 65.12 | 65.31 | 2,859,387 | -0.27(-0.42%) |
Jun 27, 2013 | 65.40 | 65.79 | 65.34 | 65.58 | 2,420,384 | +0.60(+0.92%) |
Jun 26, 2013 | 65.04 | 65.18 | 64.63 | 64.98 | 2,200,323 | +0.54(+0.83%) |
Jun 25, 2013 | 64.31 | 64.66 | 63.88 | 64.45 | 3,359,285 | +0.75(+1.17%) |
Jun 24, 2013 | 63.88 | 64.26 | 63.16 | 63.70 | 3,131,996 | -0.90(-1.39%) |
Jun 21, 2013 | 64.85 | 64.91 | 63.90 | 64.59 | 2,897,960 | +0.29(+0.45%) |
Jun 20, 2013 | 65.36 | 65.39 | 64.15 | 64.31 | 3,046,184 | -1.66(-2.52%) |
Jun 19, 2013 | 66.86 | 66.98 | 65.96 | 65.97 | 1,775,720 | -0.89(-1.33%) |
Jun 18, 2013 | 66.48 | 66.99 | 66.41 | 66.85 | 1,707,442 | +0.46(+0.69%) |
Jun 17, 2013 | 66.33 | 66.69 | 66.04 | 66.39 | 1,641,613 | +0.51(+0.78%) |
Jun 14, 2013 | 66.24 | 66.50 | 65.77 | 65.88 | 1,300,267 | -0.46(-0.69%) |
Jun 13, 2013 | 65.23 | 66.43 | 65.07 | 66.34 | 2,096,711 | +1.11(+1.71%) |
Jun 12, 2013 | 66.26 | 66.26 | 65.13 | 65.23 | 1,913,239 | -0.50(-0.76%) |
Jun 11, 2013 | 65.93 | 66.32 | 65.65 | 65.72 | 1,956,012 | -0.75(-1.13%) |
Jun 10, 2013 | 66.69 | 66.71 | 66.27 | 66.47 | 1,250,834 | +0.05(+0.08%) |
Jun 07, 2013 | 66.11 | 66.50 | 65.76 | 66.42 | 1,235,459 | +0.78(+1.19%) |
Jun 06, 2013 | 64.93 | 65.65 | 64.63 | 65.64 | 8,226,607 | +0.65(+1.00%) |
Jun 05, 2013 | 65.76 | 65.86 | 64.96 | 64.99 | 2,311,839 | -0.90(-1.36%) |
Jun 04, 2013 | 66.27 | 66.53 | 65.61 | 65.89 | 2,981,850 | -0.36(-0.54%) |
Jun 03, 2013 | 66.11 | 66.27 | 65.56 | 66.25 | 2,824,507 | +0.31(+0.47%) |
May 31, 2013 | 66.76 | 67.06 | 65.87 | 65.93 | 1,793,659 | -0.98(-1.47%) |
May 30, 2013 | 66.67 | 67.22 | 66.59 | 66.92 | 2,604,842 | +0.28(+0.42%) |
May 29, 2013 | 66.59 | 66.82 | 66.18 | 66.64 | 2,242,355 | -0.21(-0.31%) |
May 28, 2013 | 67.22 | 67.51 | 66.70 | 66.85 | 1,603,831 | +0.34(+0.50%) |
May 24, 2013 | 66.20 | 66.51 | 66.01 | 66.51 | 1,720,692 | -0.07(-0.11%) |
May 23, 2013 | 65.99 | 66.75 | 65.90 | 66.58 | 2,063,726 | -0.16(-0.23%) |
May 22, 2013 | 67.43 | 68.10 | 66.46 | 66.74 | 2,191,628 | -0.65(-0.96%) |
May 21, 2013 | 67.24 | 67.55 | 67.07 | 67.38 | 1,142,980 | +0.15(+0.22%) |
May 20, 2013 | 67.06 | 67.44 | 67.03 | 67.24 | 2,912,042 | +0.08(+0.12%) |
May 17, 2013 | 66.71 | 67.18 | 66.67 | 67.16 | 1,077,668 | +0.72(+1.08%) |
May 16, 2013 | 66.60 | 66.91 | 66.37 | 66.44 | 1,841,918 | -0.28(-0.42%) |
May 15, 2013 | 66.20 | 66.92 | 66.20 | 66.72 | 1,685,071 | +1.11(+1.69%) |
May 13, 2013 | 65.46 | 65.64 | 65.25 | 65.62 | 2,247,575 | -0.01(-0.01%) |
May 10, 2013 | 65.42 | 65.62 | 65.20 | 65.62 | 1,438,995 | +0.25(+0.38%) |
May 09, 2013 | 65.68 | 65.71 | 65.22 | 65.37 | 1,058,279 | -0.27(-0.40%) |
May 08, 2013 | 65.27 | 65.67 | 65.21 | 65.64 | 1,302,056 | +0.32(+0.49%) |
May 07, 2013 | 65.10 | 65.33 | 64.91 | 65.32 | 1,212,557 | +0.40(+0.61%) |
May 06, 2013 | 64.73 | 65.01 | 64.70 | 64.92 | 1,136,873 | +0.26(+0.40%) |
May 03, 2013 | 64.60 | 64.86 | 64.06 | 64.66 | 2,020,063 | +0.61(+0.95%) |
May 02, 2013 | 63.75 | 64.13 | 63.69 | 64.06 | 1,356,657 | +0.52(+0.82%) |
May 01, 2013 | 64.09 | 64.10 | 63.52 | 63.53 | 2,605,515 | -0.69(-1.07%) |
Apr 30, 2013 | 64.17 | 64.24 | 63.83 | 64.22 | 2,474,632 | +0.05(+0.09%) |
Apr 29, 2013 | 64.01 | 64.31 | 63.86 | 64.17 | 2,266,325 | +0.40(+0.62%) |
Apr 26, 2013 | 63.81 | 63.92 | 63.67 | 63.77 | 1,773,332 | -0.13(-0.21%) |
Apr 25, 2013 | 63.85 | 64.24 | 63.72 | 63.90 | 1,379,427 | +0.23(+0.37%) |
Apr 24, 2013 | 63.60 | 63.84 | 63.50 | 63.67 | 1,866,001 | +0.11(+0.17%) |
Apr 23, 2013 | 63.15 | 63.59 | 62.89 | 63.56 | 2,200,783 | +0.71(+1.13%) |
Apr 22, 2013 | 62.78 | 62.99 | 62.26 | 62.85 | 1,376,568 | +0.18(+0.29%) |
Apr 19, 2013 | 62.31 | 62.70 | 62.08 | 62.67 | 1,317,196 | +0.55(+0.89%) |
Apr 18, 2013 | 62.52 | 62.52 | 61.90 | 62.12 | 2,673,240 | -0.30(-0.47%) |
Apr 17, 2013 | 62.93 | 62.93 | 62.05 | 62.41 | 5,377,420 | -0.94(-1.49%) |
Apr 16, 2013 | 62.93 | 63.39 | 62.75 | 63.35 | 2,871,099 | +0.83(+1.32%) |
Apr 15, 2013 | 63.79 | 63.80 | 62.50 | 62.53 | 2,830,799 | -1.54(-2.41%) |
Apr 12, 2013 | 64.03 | 64.23 | 63.76 | 64.07 | 2,030,095 | -0.24(-0.38%) |
Apr 11, 2013 | 64.09 | 64.53 | 64.00 | 64.31 | 1,774,030 | +0.30(+0.46%) |
Apr 10, 2013 | 63.57 | 64.11 | 63.51 | 64.02 | 1,104,463 | +0.63(+1.00%) |
Apr 09, 2013 | 63.23 | 63.61 | 63.09 | 63.39 | 1,622,839 | +0.26(+0.41%) |
Apr 08, 2013 | 62.67 | 63.14 | 62.52 | 63.13 | 1,531,979 | +0.39(+0.62%) |
Apr 05, 2013 | 62.13 | 62.79 | 62.05 | 62.74 | 4,378,182 | -0.17(-0.27%) |
Apr 04, 2013 | 62.68 | 62.99 | 62.56 | 62.91 | 1,369,881 | +0.38(+0.61%) |
Apr 03, 2013 | 63.32 | 63.35 | 62.38 | 62.53 | 2,641,283 | -0.75(-1.18%) |
Apr 02, 2013 | 63.33 | 63.50 | 63.13 | 63.28 | 2,188,291 | +0.17(+0.27%) |