Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 64.61 | 64.97 | 64.33 | 64.44 | 2,677,861 | -0.35(-0.55%) |
Jun 27, 2013 | 64.87 | 65.11 | 64.79 | 64.80 | 1,687,656 | +0.35(+0.54%) |
Jun 26, 2013 | 64.23 | 64.62 | 64.18 | 64.45 | 1,887,529 | +0.63(+0.99%) |
Jun 25, 2013 | 63.89 | 64.01 | 63.40 | 63.82 | 1,905,123 | +0.58(+0.91%) |
Jun 24, 2013 | 63.34 | 63.82 | 62.73 | 63.25 | 2,585,308 | -0.74(-1.16%) |
Jun 21, 2013 | 64.27 | 64.33 | 63.41 | 63.99 | 2,606,745 | +0.04(+0.06%) |
Jun 20, 2013 | 65.00 | 65.00 | 63.78 | 63.95 | 2,988,047 | -1.62(-2.47%) |
Jun 19, 2013 | 66.51 | 66.55 | 65.58 | 65.58 | 2,612,182 | -0.95(-1.42%) |
Jun 18, 2013 | 66.04 | 66.60 | 65.99 | 66.52 | 1,162,616 | +0.53(+0.81%) |
Jun 17, 2013 | 65.91 | 66.27 | 65.64 | 65.99 | 2,193,424 | +0.47(+0.72%) |
Jun 14, 2013 | 65.80 | 65.99 | 65.40 | 65.52 | 1,854,868 | -0.27(-0.42%) |
Jun 13, 2013 | 64.95 | 65.90 | 64.72 | 65.80 | 2,168,158 | +0.87(+1.34%) |
Jun 12, 2013 | 66.00 | 66.00 | 64.87 | 64.93 | 3,163,182 | -0.63(-0.96%) |
Jun 11, 2013 | 65.60 | 66.08 | 65.29 | 65.56 | 1,990,375 | -0.57(-0.86%) |
Jun 10, 2013 | 66.42 | 66.43 | 66.00 | 66.12 | 2,054,074 | -0.06(-0.09%) |
Jun 07, 2013 | 65.65 | 66.22 | 65.48 | 66.19 | 2,262,226 | +0.90(+1.38%) |
Jun 06, 2013 | 64.72 | 65.30 | 64.41 | 65.28 | 2,125,292 | +0.55(+0.85%) |
Jun 05, 2013 | 65.50 | 65.64 | 64.72 | 64.73 | 1,641,446 | -0.92(-1.40%) |
Jun 04, 2013 | 66.07 | 66.34 | 65.37 | 65.65 | 1,923,234 | -0.40(-0.60%) |
Jun 03, 2013 | 65.94 | 66.05 | 65.36 | 66.05 | 2,569,986 | +0.24(+0.36%) |
May 31, 2013 | 66.43 | 66.86 | 65.75 | 65.81 | 6,349,635 | -0.81(-1.21%) |
May 30, 2013 | 66.43 | 66.91 | 66.42 | 66.62 | 1,390,832 | +0.23(+0.35%) |
May 29, 2013 | 66.68 | 66.72 | 66.09 | 66.39 | 1,581,051 | -0.62(-0.93%) |
May 28, 2013 | 67.26 | 67.58 | 66.80 | 67.01 | 2,241,053 | +0.38(+0.57%) |
May 24, 2013 | 66.32 | 66.63 | 66.05 | 66.63 | 2,192,273 | -0.04(-0.07%) |
May 23, 2013 | 66.20 | 66.86 | 66.08 | 66.67 | 2,065,836 | -0.13(-0.20%) |
May 22, 2013 | 67.52 | 68.10 | 66.59 | 66.81 | 2,891,805 | -0.60(-0.89%) |
May 21, 2013 | 67.36 | 67.69 | 67.18 | 67.41 | 1,235,038 | +0.01(+0.01%) |
May 20, 2013 | 67.34 | 67.63 | 67.24 | 67.40 | 4,696,619 | -0.04(-0.07%) |
May 17, 2013 | 67.04 | 67.45 | 66.99 | 67.44 | 1,867,240 | +0.60(+0.90%) |
May 16, 2013 | 67.04 | 67.25 | 66.75 | 66.84 | 1,429,602 | -0.39(-0.58%) |
May 15, 2013 | 66.77 | 67.32 | 66.75 | 67.23 | 4,184,702 | +0.89(+1.35%) |
May 13, 2013 | 66.23 | 66.48 | 66.09 | 66.34 | 909,405 | +0.05(+0.08%) |
May 10, 2013 | 65.99 | 66.32 | 65.94 | 66.28 | 1,283,847 | +0.34(+0.51%) |
May 09, 2013 | 66.07 | 66.32 | 65.83 | 65.95 | 1,293,484 | -0.13(-0.20%) |
May 08, 2013 | 65.75 | 66.12 | 65.69 | 66.08 | 2,646,172 | +0.30(+0.46%) |
May 07, 2013 | 65.67 | 65.82 | 65.45 | 65.78 | 1,709,822 | +0.24(+0.36%) |
May 06, 2013 | 65.45 | 65.61 | 65.36 | 65.54 | 1,384,657 | +0.13(+0.20%) |
May 03, 2013 | 65.26 | 65.59 | 64.73 | 65.41 | 1,922,433 | +0.67(+1.04%) |
May 02, 2013 | 64.21 | 64.78 | 64.18 | 64.73 | 1,325,682 | +0.69(+1.08%) |
May 01, 2013 | 64.55 | 64.56 | 63.99 | 64.04 | 2,317,088 | -0.52(-0.81%) |
Apr 30, 2013 | 64.32 | 64.58 | 64.06 | 64.57 | 5,176,106 | +0.31(+0.48%) |
Apr 29, 2013 | 63.98 | 64.41 | 63.89 | 64.26 | 1,593,484 | +0.45(+0.71%) |
Apr 26, 2013 | 63.87 | 63.95 | 63.76 | 63.80 | 1,275,604 | -0.13(-0.21%) |
Apr 25, 2013 | 63.71 | 64.18 | 63.71 | 63.94 | 1,745,064 | +0.38(+0.60%) |
Apr 24, 2013 | 63.63 | 63.82 | 63.50 | 63.56 | 1,556,287 | -0.09(-0.14%) |
Apr 23, 2013 | 63.40 | 63.75 | 63.03 | 63.64 | 2,925,996 | +0.57(+0.90%) |
Apr 22, 2013 | 62.81 | 63.20 | 62.47 | 63.08 | 1,515,664 | +0.43(+0.69%) |
Apr 19, 2013 | 62.25 | 62.75 | 62.16 | 62.64 | 1,196,921 | +0.55(+0.88%) |
Apr 18, 2013 | 62.72 | 62.77 | 61.88 | 62.09 | 2,191,342 | -0.50(-0.79%) |
Apr 17, 2013 | 63.06 | 63.08 | 62.30 | 62.59 | 4,017,258 | -0.89(-1.41%) |
Apr 16, 2013 | 62.99 | 63.53 | 62.89 | 63.48 | 2,518,599 | +0.94(+1.50%) |
Apr 15, 2013 | 63.65 | 63.71 | 62.51 | 62.55 | 2,033,720 | -1.47(-2.30%) |
Apr 12, 2013 | 63.89 | 64.02 | 63.60 | 64.02 | 1,957,574 | -0.05(-0.08%) |
Apr 11, 2013 | 63.86 | 64.26 | 63.84 | 64.07 | 1,323,143 | +0.18(+0.28%) |
Apr 10, 2013 | 63.14 | 63.95 | 63.14 | 63.89 | 1,461,785 | +0.86(+1.36%) |
Apr 09, 2013 | 62.94 | 63.22 | 62.70 | 63.03 | 1,305,720 | +0.21(+0.34%) |
Apr 08, 2013 | 62.45 | 62.83 | 62.30 | 62.82 | 13,370,634 | +0.39(+0.62%) |
Apr 05, 2013 | 62.01 | 62.47 | 61.87 | 62.43 | 1,463,286 | -0.34(-0.54%) |
Apr 04, 2013 | 62.69 | 62.87 | 62.48 | 62.77 | 1,660,595 | +0.16(+0.25%) |
Apr 03, 2013 | 63.22 | 63.31 | 62.43 | 62.61 | 3,550,676 | -0.58(-0.93%) |
Apr 02, 2013 | 63.03 | 63.36 | 63.01 | 63.19 | 1,197,532 | +0.35(+0.55%) |