Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.05 | 56.48 | 55.53 | 55.68 | 1,937,543 | -0.61(-1.08%) |
Jun 27, 2013 | 56.43 | 56.79 | 56.10 | 56.29 | 1,574,596 | +0.45(+0.81%) |
Jun 26, 2013 | 56.21 | 56.33 | 55.31 | 55.84 | 1,078,710 | +0.08(+0.14%) |
Jun 25, 2013 | 55.97 | 56.67 | 55.36 | 55.76 | 1,810,399 | +0.66(+1.20%) |
Jun 24, 2013 | 54.40 | 55.63 | 53.66 | 55.10 | 1,791,442 | +0.09(+0.16%) |
Jun 21, 2013 | 55.20 | 55.41 | 53.88 | 55.01 | 2,035,640 | +0.35(+0.64%) |
Jun 20, 2013 | 55.84 | 55.85 | 54.46 | 54.66 | 2,004,227 | -2.22(-3.90%) |
Jun 19, 2013 | 58.00 | 58.12 | 56.79 | 56.88 | 1,069,680 | -1.10(-1.90%) |
Jun 18, 2013 | 57.83 | 58.34 | 57.76 | 57.98 | 1,651,312 | +0.16(+0.28%) |
Jun 17, 2013 | 56.29 | 58.05 | 56.26 | 57.82 | 1,812,351 | +2.20(+3.96%) |
Jun 14, 2013 | 56.12 | 56.40 | 55.54 | 55.62 | 878,780 | -0.35(-0.63%) |
Jun 13, 2013 | 54.69 | 56.08 | 54.50 | 55.97 | 1,415,878 | +1.41(+2.58%) |
Jun 12, 2013 | 55.58 | 55.64 | 54.44 | 54.56 | 1,283,167 | -0.45(-0.82%) |
Jun 11, 2013 | 54.75 | 55.57 | 54.58 | 55.01 | 1,450,082 | -0.85(-1.52%) |
Jun 10, 2013 | 56.37 | 56.55 | 55.61 | 55.86 | 1,492,102 | -0.36(-0.64%) |
Jun 07, 2013 | 56.03 | 56.35 | 55.73 | 56.22 | 1,394,120 | +0.53(+0.95%) |
Jun 06, 2013 | 54.97 | 55.88 | 54.73 | 55.69 | 1,429,462 | +0.82(+1.49%) |
Jun 05, 2013 | 55.34 | 55.76 | 54.82 | 54.87 | 925,862 | -0.78(-1.40%) |
Jun 04, 2013 | 56.44 | 57.00 | 55.13 | 55.65 | 965,595 | -0.92(-1.63%) |
Jun 03, 2013 | 55.93 | 56.57 | 55.42 | 56.57 | 1,215,756 | +0.91(+1.63%) |
May 31, 2013 | 56.67 | 56.89 | 55.66 | 55.66 | 1,353,456 | -1.36(-2.39%) |
May 30, 2013 | 56.94 | 57.50 | 56.45 | 57.02 | 1,117,729 | +0.07(+0.12%) |
May 29, 2013 | 57.07 | 57.48 | 56.57 | 56.95 | 883,380 | -0.56(-0.97%) |
May 28, 2013 | 57.60 | 58.12 | 57.07 | 57.51 | 953,032 | +0.77(+1.36%) |
May 24, 2013 | 56.41 | 56.80 | 55.99 | 56.74 | 913,746 | -0.27(-0.47%) |
May 23, 2013 | 56.79 | 57.32 | 56.13 | 57.01 | 1,296,958 | -0.45(-0.78%) |
May 22, 2013 | 58.49 | 59.13 | 57.20 | 57.46 | 1,566,906 | -0.99(-1.69%) |
May 21, 2013 | 58.78 | 59.27 | 58.11 | 58.45 | 1,065,406 | -0.28(-0.48%) |
May 20, 2013 | 57.39 | 58.78 | 57.33 | 58.73 | 1,725,119 | +1.19(+2.07%) |
May 17, 2013 | 56.65 | 57.57 | 56.65 | 57.54 | 1,539,456 | +1.36(+2.42%) |
May 16, 2013 | 56.35 | 56.88 | 56.04 | 56.18 | 1,285,037 | -0.18(-0.32%) |
May 15, 2013 | 56.25 | 56.62 | 55.75 | 56.36 | 1,161,262 | +0.29(+0.52%) |
May 13, 2013 | 55.91 | 56.31 | 55.62 | 56.07 | 1,049,100 | +0.07(+0.13%) |
May 10, 2013 | 56.06 | 56.20 | 55.39 | 56.00 | 1,175,374 | -0.28(-0.50%) |
May 09, 2013 | 56.08 | 56.78 | 56.00 | 56.28 | 1,324,237 | +0.04(+0.07%) |
May 08, 2013 | 56.58 | 56.70 | 55.85 | 56.24 | 1,470,405 | -0.39(-0.69%) |
May 07, 2013 | 55.92 | 56.82 | 55.89 | 56.63 | 1,116,994 | +0.95(+1.71%) |
May 06, 2013 | 55.43 | 56.04 | 55.20 | 55.68 | 1,189,817 | +0.27(+0.49%) |
May 03, 2013 | 54.56 | 55.69 | 54.17 | 55.41 | 1,787,940 | +1.24(+2.29%) |
May 02, 2013 | 53.79 | 54.44 | 53.45 | 54.17 | 1,249,448 | +0.41(+0.76%) |
May 01, 2013 | 53.74 | 54.10 | 53.18 | 53.76 | 1,138,926 | -0.54(-0.99%) |
Apr 30, 2013 | 53.06 | 54.31 | 52.88 | 54.30 | 2,271,576 | +1.18(+2.22%) |
Apr 29, 2013 | 53.29 | 53.58 | 52.74 | 53.12 | 1,604,098 | +0.23(+0.43%) |
Apr 26, 2013 | 53.11 | 53.39 | 52.85 | 52.89 | 1,362,684 | -0.52(-0.97%) |
Apr 25, 2013 | 53.33 | 54.07 | 52.58 | 53.41 | 2,295,654 | +0.10(+0.19%) |
Apr 24, 2013 | 51.49 | 54.54 | 51.13 | 53.31 | 4,150,695 | +1.61(+3.11%) |
Apr 23, 2013 | 50.59 | 51.71 | 50.40 | 51.70 | 3,049,054 | +1.14(+2.25%) |
Apr 22, 2013 | 49.58 | 50.65 | 49.31 | 50.56 | 1,606,618 | +1.34(+2.72%) |
Apr 19, 2013 | 49.57 | 49.87 | 48.51 | 49.22 | 1,914,901 | -0.26(-0.53%) |
Apr 18, 2013 | 49.38 | 50.38 | 48.59 | 49.48 | 3,702,922 | +0.98(+2.02%) |
Apr 17, 2013 | 49.62 | 49.72 | 47.92 | 48.50 | 2,749,620 | -1.50(-3.00%) |
Apr 16, 2013 | 50.00 | 50.19 | 49.33 | 50.00 | 3,371,723 | +0.55(+1.11%) |
Apr 15, 2013 | 52.48 | 52.52 | 49.45 | 49.45 | 3,527,217 | -3.35(-6.34%) |
Apr 12, 2013 | 54.55 | 54.78 | 52.68 | 52.80 | 2,173,759 | -2.25(-4.09%) |
Apr 11, 2013 | 54.61 | 55.49 | 54.17 | 55.05 | 2,033,043 | -0.22(-0.40%) |
Apr 10, 2013 | 53.49 | 55.32 | 53.49 | 55.27 | 1,886,172 | +1.81(+3.39%) |
Apr 09, 2013 | 53.05 | 53.69 | 52.80 | 53.46 | 1,452,018 | +0.68(+1.29%) |
Apr 08, 2013 | 51.88 | 52.95 | 51.87 | 52.78 | 1,484,547 | +1.10(+2.13%) |
Apr 05, 2013 | 51.33 | 52.37 | 50.98 | 51.68 | 1,893,109 | -0.12(-0.23%) |
Apr 04, 2013 | 51.97 | 52.55 | 51.43 | 51.80 | 970,484 | -0.16(-0.31%) |
Apr 03, 2013 | 53.80 | 53.89 | 51.62 | 51.96 | 2,010,489 | -1.86(-3.46%) |
Apr 02, 2013 | 54.14 | 54.31 | 53.59 | 53.82 | 1,425,458 | -0.09(-0.17%) |