Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 61.35 | 61.67 | 61.02 | 61.15 | 11,400,726 | -0.35(-0.57%) |
Jun 27, 2013 | 61.20 | 61.66 | 61.20 | 61.50 | 6,284,387 | +0.64(+1.05%) |
Jun 26, 2013 | 61.47 | 61.85 | 60.57 | 60.86 | 9,378,323 | -0.17(-0.28%) |
Jun 25, 2013 | 61.04 | 61.29 | 60.77 | 61.03 | 8,431,050 | +0.60(+0.99%) |
Jun 24, 2013 | 60.83 | 60.97 | 60.09 | 60.43 | 10,151,443 | -1.19(-1.92%) |
Jun 21, 2013 | 62.29 | 62.29 | 60.74 | 61.62 | 13,134,277 | -0.06(-0.10%) |
Jun 20, 2013 | 61.67 | 62.03 | 61.05 | 61.68 | 10,290,747 | -0.78(-1.25%) |
Jun 19, 2013 | 62.64 | 63.23 | 62.46 | 62.46 | 6,355,772 | -0.22(-0.35%) |
Jun 18, 2013 | 62.34 | 62.92 | 62.24 | 62.68 | 5,023,224 | +0.47(+0.75%) |
Jun 17, 2013 | 61.94 | 62.59 | 61.84 | 62.21 | 5,919,736 | +0.04(+0.06%) |
Jun 14, 2013 | 63.02 | 63.12 | 61.83 | 62.17 | 6,946,695 | -0.94(-1.49%) |
Jun 13, 2013 | 61.77 | 63.22 | 61.67 | 63.12 | 8,543,641 | +1.43(+2.32%) |
Jun 12, 2013 | 62.40 | 62.55 | 61.54 | 61.69 | 6,404,872 | -0.23(-0.37%) |
Jun 11, 2013 | 61.55 | 62.25 | 61.26 | 61.92 | 7,118,563 | -0.21(-0.33%) |
Jun 10, 2013 | 62.80 | 62.84 | 62.00 | 62.12 | 6,697,609 | -0.63(-1.00%) |
Jun 07, 2013 | 62.75 | 63.29 | 62.00 | 62.75 | 7,385,259 | +0.48(+0.77%) |
Jun 06, 2013 | 62.49 | 62.50 | 61.75 | 62.27 | 9,455,113 | -0.31(-0.50%) |
Jun 05, 2013 | 63.36 | 63.55 | 62.44 | 62.58 | 9,926,709 | -1.11(-1.75%) |
Jun 04, 2013 | 63.72 | 64.10 | 63.34 | 63.69 | 6,887,142 | -0.16(-0.24%) |
Jun 03, 2013 | 63.69 | 63.98 | 63.56 | 63.85 | 8,218,771 | +0.24(+0.38%) |
May 31, 2013 | 63.92 | 64.46 | 63.61 | 63.61 | 7,450,271 | -0.45(-0.71%) |
May 30, 2013 | 64.10 | 64.50 | 63.75 | 64.06 | 4,733,498 | -0.06(-0.09%) |
May 29, 2013 | 63.55 | 64.24 | 63.26 | 64.12 | 6,893,256 | +0.22(+0.35%) |
May 28, 2013 | 64.52 | 64.78 | 63.68 | 63.89 | 7,824,366 | -0.01(-0.02%) |
May 24, 2013 | 63.95 | 64.29 | 63.58 | 63.91 | 6,256,976 | -0.55(-0.85%) |
May 23, 2013 | 63.78 | 64.78 | 63.59 | 64.46 | 8,128,988 | -0.56(-0.86%) |
May 22, 2013 | 65.30 | 66.04 | 64.61 | 65.01 | 8,741,047 | -0.30(-0.45%) |
May 21, 2013 | 65.72 | 65.96 | 65.04 | 65.31 | 6,384,067 | -0.17(-0.26%) |
May 20, 2013 | 64.92 | 65.79 | 64.70 | 65.48 | 7,558,579 | +0.49(+0.75%) |
May 17, 2013 | 64.78 | 65.13 | 64.57 | 64.99 | 9,028,657 | +0.66(+1.03%) |
May 16, 2013 | 64.16 | 64.98 | 63.83 | 64.33 | 11,050,839 | -0.16(-0.25%) |
May 15, 2013 | 64.47 | 64.63 | 64.08 | 64.50 | 9,343,882 | -0.79(-1.21%) |
May 13, 2013 | 65.38 | 65.60 | 65.05 | 65.29 | 7,397,592 | -0.41(-0.62%) |
May 10, 2013 | 66.69 | 66.90 | 65.16 | 65.70 | 9,399,120 | -0.99(-1.48%) |
May 09, 2013 | 66.70 | 67.23 | 66.39 | 66.68 | 6,968,225 | -0.27(-0.40%) |
May 08, 2013 | 66.54 | 67.02 | 66.11 | 66.95 | 10,020,443 | +0.39(+0.58%) |
May 07, 2013 | 65.32 | 66.58 | 65.17 | 66.56 | 14,037,233 | +1.63(+2.51%) |
May 06, 2013 | 64.59 | 65.20 | 64.41 | 64.93 | 8,607,474 | +0.45(+0.70%) |
May 03, 2013 | 63.45 | 64.85 | 62.46 | 64.48 | 16,039,565 | +2.02(+3.23%) |
May 02, 2013 | 61.78 | 62.69 | 61.60 | 62.46 | 7,823,020 | +0.87(+1.42%) |
May 01, 2013 | 62.32 | 62.53 | 61.28 | 61.59 | 15,657,680 | -1.18(-1.88%) |
Apr 30, 2013 | 62.87 | 63.29 | 61.80 | 62.77 | 9,381,499 | -0.10(-0.15%) |
Apr 29, 2013 | 63.09 | 63.38 | 62.32 | 62.86 | 8,183,705 | +0.09(+0.14%) |
Apr 26, 2013 | 62.53 | 63.05 | 62.65 | 62.78 | 8,311,501 | +0.13(+0.20%) |
Apr 25, 2013 | 62.79 | 63.03 | 62.29 | 62.65 | 8,843,764 | +0.54(+0.87%) |
Apr 24, 2013 | 62.48 | 62.75 | 61.74 | 62.11 | 9,472,116 | -0.24(-0.38%) |
Apr 23, 2013 | 62.20 | 62.80 | 61.34 | 62.35 | 17,424,268 | +1.03(+1.68%) |
Apr 22, 2013 | 60.23 | 61.63 | 58.93 | 61.31 | 24,822,262 | +1.69(+2.83%) |
Apr 19, 2013 | 60.01 | 60.17 | 59.31 | 59.62 | 9,461,413 | -0.02(-0.04%) |
Apr 18, 2013 | 60.30 | 60.30 | 59.34 | 59.65 | 9,286,944 | -0.36(-0.61%) |
Apr 17, 2013 | 60.06 | 60.12 | 59.38 | 60.01 | 12,768,759 | -0.84(-1.38%) |
Apr 16, 2013 | 61.60 | 61.67 | 60.49 | 60.85 | 8,915,320 | +0.25(+0.41%) |
Apr 15, 2013 | 62.05 | 62.12 | 60.34 | 60.60 | 14,027,188 | -2.05(-3.27%) |
Apr 12, 2013 | 62.60 | 62.85 | 62.09 | 62.65 | 6,701,123 | -0.48(-0.76%) |
Apr 11, 2013 | 64.00 | 64.08 | 62.83 | 63.13 | 9,394,595 | -0.64(-1.00%) |
Apr 10, 2013 | 63.63 | 64.00 | 63.27 | 63.77 | 8,496,693 | +0.49(+0.78%) |
Apr 09, 2013 | 62.15 | 63.82 | 61.91 | 63.27 | 14,275,404 | +1.26(+2.03%) |
Apr 08, 2013 | 62.37 | 62.87 | 61.66 | 62.01 | 9,127,052 | -0.30(-0.48%) |
Apr 05, 2013 | 61.44 | 62.88 | 61.17 | 62.32 | 12,203,149 | -0.02(-0.04%) |
Apr 04, 2013 | 62.00 | 62.41 | 61.76 | 62.34 | 10,380,200 | +0.38(+0.61%) |
Apr 03, 2013 | 61.81 | 62.33 | 61.58 | 61.96 | 12,520,619 | -0.56(-0.90%) |
Apr 02, 2013 | 63.36 | 63.36 | 62.22 | 62.52 | 8,843,741 | -0.56(-0.89%) |