Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.63 | 56.83 | 56.59 | 56.83 | 6,283 | +0.28(+0.49%) |
Jun 26, 2013 | 56.08 | 56.55 | 56.08 | 56.55 | 529 | +0.72(+1.29%) |
Jun 25, 2013 | 55.83 | 55.84 | 55.74 | 55.84 | 715 | +1.03(+1.88%) |
Jun 24, 2013 | 55.45 | 55.45 | 54.81 | 54.81 | 1,442 | -1.29(-2.30%) |
Jun 21, 2013 | 56.21 | 56.21 | 55.69 | 56.10 | 4,802 | +0.25(+0.45%) |
Jun 20, 2013 | 56.45 | 56.45 | 55.85 | 55.85 | 613 | -1.56(-2.72%) |
Jun 19, 2013 | 57.99 | 58.04 | 57.41 | 57.41 | 7,486 | -0.73(-1.26%) |
Jun 18, 2013 | 57.77 | 58.15 | 57.77 | 58.14 | 1,342 | +0.89(+1.56%) |
Jun 14, 2013 | 57.25 | 57.25 | 57.25 | 57.25 | 204 | -0.32(-0.56%) |
Jun 13, 2013 | 56.74 | 57.58 | 56.49 | 57.58 | 613 | +0.40(+0.70%) |
Jun 12, 2013 | 57.18 | 57.18 | 57.18 | 57.18 | 1,021 | -0.02(-0.03%) |
Jun 11, 2013 | 57.22 | 57.22 | 57.20 | 57.20 | 1,226 | -0.56(-0.97%) |
Jun 07, 2013 | 57.75 | 57.75 | 57.75 | 57.75 | 204 | +0.52(+0.91%) |
Jun 05, 2013 | 57.26 | 57.23 | 57.23 | 57.23 | 1,021 | -0.60(-1.03%) |
Jun 04, 2013 | 57.47 | 57.83 | 57.47 | 57.83 | 1,028 | +0.20(+0.34%) |
Jun 03, 2013 | 57.76 | 57.76 | 57.64 | 57.64 | 408 | -0.53(-0.91%) |
May 29, 2013 | 57.94 | 58.16 | 58.16 | 58.16 | 1,532 | -0.28(-0.49%) |
May 28, 2013 | 58.28 | 58.45 | 58.24 | 58.45 | 3,029 | +0.40(+0.69%) |
May 23, 2013 | 57.90 | 58.05 | 58.05 | 58.05 | 1,328 | -0.53(-0.90%) |
May 22, 2013 | 59.11 | 59.11 | 58.58 | 58.58 | 1,568 | -0.14(-0.23%) |
May 21, 2013 | 58.66 | 58.83 | 58.46 | 58.71 | 6,440 | +0.25(+0.44%) |
May 20, 2013 | 58.40 | 58.58 | 58.40 | 58.46 | 2,758 | +0.19(+0.32%) |
May 17, 2013 | 57.95 | 58.27 | 57.93 | 58.27 | 2,177 | +0.52(+0.90%) |
May 16, 2013 | 57.75 | 57.75 | 57.75 | 57.75 | 102 | -0.13(-0.22%) |
May 15, 2013 | 57.54 | 57.88 | 57.54 | 57.88 | 2,072 | +1.01(+1.77%) |
May 13, 2013 | 56.80 | 56.87 | 56.80 | 56.87 | 1,971 | +0.30(+0.54%) |
May 09, 2013 | 56.81 | 56.57 | 56.57 | 56.57 | 2,145 | -0.08(-0.14%) |
May 08, 2013 | 56.60 | 56.69 | 56.60 | 56.65 | 817 | +0.17(+0.29%) |
May 07, 2013 | 56.34 | 56.48 | 56.34 | 56.48 | 306 | +0.31(+0.56%) |
May 06, 2013 | 56.09 | 56.24 | 56.08 | 56.17 | 3,208 | +0.24(+0.44%) |
May 03, 2013 | 55.92 | 55.92 | 55.20 | 55.92 | 413 | +0.72(+1.31%) |
May 02, 2013 | 55.13 | 55.20 | 55.13 | 55.20 | 817 | +0.38(+0.70%) |
May 01, 2013 | 54.81 | 54.90 | 54.68 | 54.82 | 2,889 | -0.32(-0.59%) |
Apr 30, 2013 | 55.14 | 55.14 | 55.14 | 55.14 | 102 | -0.17(-0.30%) |
Apr 29, 2013 | 55.31 | 55.33 | 55.23 | 55.31 | 3,167 | +0.33(+0.61%) |
Apr 26, 2013 | 55.05 | 55.05 | 54.97 | 54.97 | 613 | -0.13(-0.24%) |
Apr 25, 2013 | 55.31 | 55.31 | 55.11 | 55.11 | 653 | +0.25(+0.45%) |
Apr 24, 2013 | 54.90 | 54.99 | 54.86 | 54.86 | 2,997 | +0.23(+0.42%) |
Apr 23, 2013 | 54.51 | 54.63 | 54.21 | 54.63 | 1,532 | +0.46(+0.86%) |
Apr 22, 2013 | 54.23 | 54.23 | 54.16 | 54.16 | 3,238 | +0.27(+0.51%) |
Apr 19, 2013 | 53.70 | 53.89 | 53.70 | 53.89 | 1,736 | -0.16(-0.29%) |
Apr 17, 2013 | 54.23 | 54.04 | 54.04 | 54.04 | 204 | -0.45(-0.82%) |
Apr 16, 2013 | 54.16 | 54.49 | 54.16 | 54.49 | 1,328 | -0.16(-0.29%) |
Apr 15, 2013 | 54.65 | 54.65 | 54.65 | 54.65 | 432 | -0.60(-1.08%) |
Apr 12, 2013 | 55.25 | 55.25 | 55.25 | 55.25 | 204 | +0.20(+0.37%) |
Apr 10, 2013 | 55.04 | 55.04 | 55.04 | 55.04 | 408 | +0.46(+0.84%) |
Apr 09, 2013 | 54.73 | 54.73 | 54.58 | 54.58 | 2,145 | +0.43(+0.80%) |
Apr 08, 2013 | 54.15 | 54.30 | 54.15 | 54.15 | 204 | +0.18(+0.34%) |
Apr 05, 2013 | 53.95 | 53.98 | 53.95 | 53.97 | 2,963 | -0.28(-0.52%) |
Apr 04, 2013 | 54.25 | 54.25 | 54.25 | 54.25 | 510 | -0.29(-0.54%) |
Apr 03, 2013 | 54.55 | 54.56 | 54.54 | 54.54 | 5,824 | -0.26(-0.48%) |
Apr 02, 2013 | 54.88 | 54.88 | 54.78 | 54.81 | 3,065 | +0.29(+0.54%) |
Apr 01, 2013 | 54.88 | 54.88 | 54.50 | 54.51 | 3,014 | -0.18(-0.32%) |
Mar 28, 2013 | 54.69 | 54.69 | 54.69 | 54.69 | 204 | +0.38(+0.70%) |
Mar 27, 2013 | 54.31 | 54.31 | 54.31 | 54.31 | 510 | -0.11(-0.20%) |
Mar 26, 2013 | 54.30 | 54.42 | 54.30 | 54.42 | 306 | +0.44(+0.82%) |
Mar 25, 2013 | 54.57 | 54.57 | 53.96 | 53.98 | 1,726 | -0.03(-0.05%) |
Mar 21, 2013 | 54.32 | 54.01 | 54.01 | 54.01 | 6,437 | -0.39(-0.72%) |
Mar 20, 2013 | 54.40 | 54.40 | 54.40 | 54.40 | 204 | +0.47(+0.87%) |
Mar 19, 2013 | 54.22 | 54.23 | 53.75 | 53.93 | 1,338 | -0.31(-0.58%) |
Mar 18, 2013 | 54.51 | 54.51 | 54.24 | 54.24 | 1,430 | -0.31(-0.57%) |
Mar 15, 2013 | 54.75 | 54.75 | 54.55 | 54.55 | 817 | -0.04(-0.06%) |
Mar 14, 2013 | 54.59 | 54.59 | 54.59 | 54.59 | 102 | +0.32(+0.60%) |
Mar 13, 2013 | 54.28 | 54.28 | 54.17 | 54.27 | 3,754 | +0.01(+0.01%) |
Mar 12, 2013 | 54.46 | 54.46 | 54.26 | 54.26 | 1,134 | +0.13(+0.24%) |
Mar 08, 2013 | 54.05 | 54.13 | 54.13 | 54.13 | 3,780 | +0.24(+0.45%) |
Mar 07, 2013 | 53.89 | 53.89 | 53.89 | 53.89 | 3,065 | +0.19(+0.35%) |
Mar 05, 2013 | 53.70 | 53.70 | 53.70 | 53.70 | 715 | +0.98(+1.86%) |
Mar 04, 2013 | 52.72 | 52.72 | 52.72 | 52.72 | 812 | -0.20(-0.37%) |
Mar 01, 2013 | 52.95 | 52.96 | 52.92 | 52.92 | 998 | -0.04(-0.07%) |
Feb 28, 2013 | 52.98 | 52.98 | 52.96 | 52.96 | 1,532 | +1.09(+2.09%) |
Feb 25, 2013 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.58(-1.10%) |
Feb 22, 2013 | 52.40 | 52.45 | 52.40 | 52.45 | 510 | +0.04(+0.07%) |
Feb 21, 2013 | 52.48 | 52.48 | 52.41 | 52.41 | 902 | -1.12(-2.08%) |
Feb 19, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 510 | +0.57(+1.07%) |
Feb 15, 2013 | 52.96 | 52.96 | 52.96 | 52.96 | 306 | -0.33(-0.62%) |
Feb 14, 2013 | 53.19 | 53.29 | 53.19 | 53.29 | 1,016 | +0.26(+0.49%) |
Feb 13, 2013 | 53.03 | 53.03 | 53.03 | 53.03 | 479 | +0.26(+0.49%) |
Feb 11, 2013 | 52.81 | 52.77 | 52.77 | 52.77 | 817 | -0.00(-0.00%) |
Feb 08, 2013 | 52.76 | 52.77 | 52.76 | 52.77 | 470 | +0.43(+0.83%) |
Feb 07, 2013 | 52.34 | 52.34 | 52.34 | 52.34 | 102 | -0.25(-0.48%) |
Feb 06, 2013 | 52.84 | 52.84 | 52.59 | 52.59 | 632 | +0.47(+0.89%) |
Feb 04, 2013 | 52.22 | 52.25 | 52.13 | 52.13 | 5,967 | +0.00(+0.00%) |
Jan 31, 2013 | 52.11 | 52.13 | 52.13 | 52.13 | 817 | -0.22(-0.41%) |
Jan 30, 2013 | 52.38 | 52.39 | 52.34 | 52.34 | 1,634 | -0.12(-0.22%) |
Jan 29, 2013 | 52.15 | 52.46 | 52.15 | 52.46 | 204 | +0.21(+0.39%) |
Jan 28, 2013 | 52.27 | 52.27 | 52.20 | 52.25 | 510 | +0.00(+0.00%) |
Jan 25, 2013 | 52.11 | 52.25 | 52.10 | 52.25 | 13,077 | +0.89(+1.73%) |
Jan 14, 2013 | 51.36 | 51.36 | 51.36 | 51.36 | 204 | +0.50(+0.98%) |
Jan 03, 2013 | 50.84 | 50.86 | 50.86 | 50.86 | 4,087 | +1.58(+3.20%) |
Dec 27, 2012 | 48.75 | 49.29 | 49.29 | 49.29 | 1,021 | -0.21(-0.42%) |
Dec 24, 2012 | 49.49 | 49.49 | 49.49 | 49.49 | 102 | -0.05(-0.10%) |
Dec 21, 2012 | 49.54 | 49.54 | 49.54 | 49.54 | 204 | -0.32(-0.65%) |
Dec 18, 2012 | 49.87 | 49.87 | 49.87 | 49.87 | 510 | +0.93(+1.90%) |
Dec 10, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 613 | +0.00(+0.00%) |
Dec 07, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 408 | +0.24(+0.50%) |
Dec 06, 2012 | 48.69 | 48.69 | 48.69 | 48.69 | 1,021 | -0.15(-0.30%) |
Dec 03, 2012 | 48.87 | 48.84 | 48.84 | 48.84 | 306 | +0.04(+0.08%) |
Nov 30, 2012 | 48.80 | 48.82 | 48.80 | 48.80 | 3,065 | +0.59(+1.22%) |
Nov 26, 2012 | 48.21 | 48.21 | 48.21 | 48.21 | 408 | +1.72(+3.71%) |
Nov 15, 2012 | 46.49 | 46.49 | 46.49 | 46.49 | 204 | -0.69(-1.47%) |
Nov 14, 2012 | 47.18 | 47.18 | 47.18 | 47.18 | 204 | -0.45(-0.95%) |
Nov 13, 2012 | 47.63 | 47.63 | 47.63 | 47.63 | 102 | +0.17(+0.35%) |
Nov 08, 2012 | 47.47 | 47.47 | 47.47 | 47.47 | 0 | -0.55(-1.14%) |
Nov 07, 2012 | 48.45 | 48.45 | 47.89 | 48.02 | 3,167 | -0.60(-1.23%) |
Nov 05, 2012 | 48.55 | 48.61 | 48.61 | 48.61 | 21,763 | -0.40(-0.82%) |
Nov 02, 2012 | 48.94 | 49.06 | 48.94 | 49.01 | 1,839 | +0.05(+0.10%) |
Nov 01, 2012 | 48.74 | 48.97 | 48.74 | 48.96 | 1,430 | +0.56(+1.15%) |
Oct 31, 2012 | 48.60 | 48.60 | 48.41 | 48.41 | 1,072 | -0.04(-0.08%) |
Oct 26, 2012 | 48.45 | 48.45 | 48.45 | 48.45 | 204 | +0.11(+0.22%) |
Oct 25, 2012 | 48.56 | 48.56 | 48.27 | 48.34 | 8,433 | -0.06(-0.12%) |
Oct 23, 2012 | 48.40 | 48.40 | 48.40 | 48.40 | 102 | -0.54(-1.10%) |
Oct 19, 2012 | 49.33 | 49.33 | 48.94 | 48.94 | 204 | -0.93(-1.86%) |
Oct 18, 2012 | 49.84 | 49.88 | 49.80 | 49.87 | 1,522 | -0.02(-0.04%) |