Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 63.70 | 63.93 | 63.15 | 63.19 | 2,770,488 | -0.58(-0.91%) |
Jun 27, 2013 | 63.72 | 64.33 | 63.50 | 63.77 | 2,036,193 | +0.58(+0.92%) |
Jun 26, 2013 | 63.46 | 63.58 | 62.78 | 63.19 | 2,052,854 | +0.36(+0.57%) |
Jun 25, 2013 | 62.24 | 63.10 | 62.09 | 62.83 | 1,427,231 | +1.34(+2.18%) |
Jun 24, 2013 | 61.69 | 62.26 | 60.46 | 61.49 | 1,944,164 | -1.00(-1.60%) |
Jun 21, 2013 | 63.56 | 63.72 | 61.19 | 62.49 | 3,783,456 | -0.55(-0.87%) |
Jun 20, 2013 | 64.83 | 64.83 | 62.62 | 63.04 | 3,241,064 | -2.76(-4.19%) |
Jun 19, 2013 | 66.70 | 67.16 | 65.72 | 65.80 | 1,173,406 | -1.10(-1.64%) |
Jun 18, 2013 | 66.77 | 67.31 | 66.58 | 66.90 | 1,249,442 | +0.27(+0.41%) |
Jun 17, 2013 | 66.95 | 67.38 | 66.30 | 66.63 | 1,299,968 | +0.27(+0.41%) |
Jun 14, 2013 | 66.86 | 67.70 | 66.07 | 66.36 | 1,159,509 | -0.58(-0.87%) |
Jun 13, 2013 | 66.10 | 67.05 | 65.28 | 66.94 | 2,773,459 | +0.87(+1.32%) |
Jun 12, 2013 | 67.38 | 67.89 | 65.68 | 66.07 | 1,824,235 | -0.80(-1.20%) |
Jun 11, 2013 | 67.76 | 67.81 | 66.71 | 66.87 | 2,056,555 | -1.96(-2.85%) |
Jun 10, 2013 | 69.26 | 69.44 | 68.41 | 68.83 | 1,955,887 | -0.34(-0.49%) |
Jun 07, 2013 | 67.67 | 69.25 | 67.35 | 69.17 | 3,072,804 | +2.16(+3.22%) |
Jun 06, 2013 | 65.61 | 67.11 | 65.13 | 67.01 | 2,297,632 | +1.24(+1.89%) |
Jun 05, 2013 | 66.87 | 67.19 | 65.29 | 65.77 | 2,165,774 | -1.57(-2.33%) |
Jun 04, 2013 | 68.95 | 69.00 | 66.60 | 67.34 | 3,006,212 | -1.66(-2.41%) |
Jun 03, 2013 | 68.77 | 69.34 | 68.00 | 69.00 | 2,679,168 | +0.70(+1.02%) |
May 31, 2013 | 68.61 | 69.30 | 68.30 | 68.30 | 1,812,388 | -0.63(-0.91%) |
May 30, 2013 | 69.32 | 69.44 | 68.46 | 68.93 | 1,353,218 | -0.05(-0.07%) |
May 29, 2013 | 69.56 | 69.61 | 68.36 | 68.98 | 1,673,794 | -0.80(-1.15%) |
May 28, 2013 | 69.38 | 70.16 | 69.21 | 69.78 | 2,732,895 | +1.33(+1.94%) |
May 24, 2013 | 67.86 | 68.75 | 67.44 | 68.45 | 1,853,916 | -0.01(-0.01%) |
May 23, 2013 | 67.84 | 69.27 | 67.35 | 68.46 | 3,266,766 | +0.65(+0.96%) |
May 22, 2013 | 68.30 | 69.48 | 67.36 | 67.81 | 2,613,394 | -0.54(-0.79%) |
May 21, 2013 | 67.74 | 68.63 | 67.46 | 68.35 | 1,907,014 | +0.47(+0.69%) |
May 20, 2013 | 67.35 | 68.12 | 67.00 | 67.88 | 1,310,974 | +0.39(+0.58%) |
May 17, 2013 | 66.72 | 67.61 | 66.63 | 67.49 | 2,014,721 | +1.27(+1.92%) |
May 16, 2013 | 66.68 | 67.09 | 66.05 | 66.22 | 2,376,593 | -0.71(-1.06%) |
May 15, 2013 | 67.80 | 67.91 | 66.80 | 66.93 | 1,533,097 | -0.35(-0.52%) |
May 13, 2013 | 67.50 | 67.74 | 67.04 | 67.28 | 1,682,778 | -0.60(-0.88%) |
May 10, 2013 | 66.83 | 67.88 | 66.83 | 67.88 | 1,554,653 | +1.16(+1.74%) |
May 09, 2013 | 66.24 | 67.03 | 65.81 | 66.72 | 1,359,879 | +0.27(+0.41%) |
May 08, 2013 | 66.00 | 67.00 | 65.93 | 66.45 | 1,483,422 | +0.05(+0.08%) |
May 07, 2013 | 65.88 | 67.00 | 65.53 | 66.40 | 2,597,293 | +0.87(+1.33%) |
May 06, 2013 | 65.41 | 65.70 | 65.13 | 65.53 | 1,913,720 | +0.32(+0.49%) |
May 03, 2013 | 65.24 | 65.48 | 64.50 | 65.21 | 1,875,182 | +0.71(+1.10%) |
May 02, 2013 | 64.37 | 64.65 | 63.61 | 64.50 | 1,438,369 | +0.37(+0.58%) |
May 01, 2013 | 64.11 | 64.54 | 63.50 | 64.13 | 2,031,878 | -0.39(-0.60%) |
Apr 30, 2013 | 63.70 | 65.19 | 63.38 | 64.52 | 3,432,617 | +2.06(+3.30%) |
Apr 29, 2013 | 62.30 | 62.60 | 61.64 | 62.46 | 2,310,080 | +0.37(+0.60%) |
Apr 26, 2013 | 62.35 | 62.60 | 62.06 | 62.09 | 1,221,992 | -0.51(-0.81%) |
Apr 25, 2013 | 62.23 | 62.85 | 62.09 | 62.60 | 1,858,389 | +0.79(+1.28%) |
Apr 24, 2013 | 62.15 | 62.51 | 61.58 | 61.81 | 1,317,686 | -0.18(-0.29%) |
Apr 23, 2013 | 61.44 | 62.16 | 61.24 | 61.99 | 1,458,875 | +0.79(+1.29%) |
Apr 22, 2013 | 61.30 | 61.75 | 60.62 | 61.20 | 1,136,499 | -0.03(-0.05%) |
Apr 19, 2013 | 60.71 | 61.49 | 60.67 | 61.23 | 1,402,862 | +0.75(+1.24%) |
Apr 18, 2013 | 61.35 | 61.51 | 60.22 | 60.48 | 1,553,163 | -0.71(-1.16%) |
Apr 17, 2013 | 61.56 | 61.95 | 60.51 | 61.19 | 2,152,570 | -0.72(-1.16%) |
Apr 16, 2013 | 61.37 | 61.95 | 60.98 | 61.91 | 2,052,507 | +1.25(+2.06%) |
Apr 15, 2013 | 63.24 | 63.26 | 60.40 | 60.66 | 2,534,501 | -3.20(-5.01%) |
Apr 12, 2013 | 63.49 | 64.06 | 63.38 | 63.86 | 1,105,867 | +0.18(+0.28%) |
Apr 11, 2013 | 63.21 | 64.06 | 63.01 | 63.68 | 2,439,787 | +0.55(+0.87%) |
Apr 10, 2013 | 62.54 | 63.55 | 62.53 | 63.13 | 2,021,451 | +0.73(+1.17%) |
Apr 09, 2013 | 62.38 | 62.70 | 61.97 | 62.40 | 1,925,729 | +0.42(+0.68%) |
Apr 08, 2013 | 60.08 | 62.01 | 60.04 | 61.98 | 1,630,839 | +1.84(+3.06%) |
Apr 05, 2013 | 60.02 | 60.17 | 59.21 | 60.14 | 2,030,742 | -0.97(-1.59%) |
Apr 04, 2013 | 60.83 | 61.21 | 60.40 | 61.11 | 3,111,702 | +0.38(+0.63%) |
Apr 03, 2013 | 62.26 | 62.26 | 60.42 | 60.73 | 2,768,587 | -1.49(-2.39%) |
Apr 02, 2013 | 63.18 | 63.39 | 62.03 | 62.22 | 1,991,704 | -0.68(-1.08%) |