Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.76 | 51.71 | 50.76 | 51.66 | 8,085 | +0.46(+0.90%) |
Jun 26, 2013 | 50.89 | 51.34 | 50.74 | 51.20 | 3,822 | +0.01(+0.02%) |
Jun 25, 2013 | 50.94 | 51.27 | 50.94 | 51.19 | 2,272 | -0.10(-0.19%) |
Jun 24, 2013 | 51.62 | 51.62 | 50.42 | 51.29 | 11,794 | -0.52(-1.00%) |
Jun 21, 2013 | 51.98 | 51.98 | 51.40 | 51.81 | 11,453 | -0.16(-0.31%) |
Jun 20, 2013 | 52.21 | 52.21 | 51.88 | 51.97 | 7,735 | -0.62(-1.18%) |
Jun 19, 2013 | 52.21 | 52.89 | 52.21 | 52.59 | 9,556 | -0.21(-0.40%) |
Jun 18, 2013 | 52.85 | 52.85 | 52.43 | 52.80 | 3,915 | +0.41(+0.78%) |
Jun 17, 2013 | 53.02 | 53.02 | 52.16 | 52.39 | 6,407 | -0.04(-0.08%) |
Jun 14, 2013 | 52.64 | 52.69 | 52.27 | 52.43 | 9,001 | -0.05(-0.10%) |
Jun 13, 2013 | 52.15 | 52.48 | 52.13 | 52.48 | 4,356 | +0.13(+0.25%) |
Jun 12, 2013 | 52.35 | 52.40 | 51.98 | 52.35 | 15,719 | +0.02(+0.04%) |
Jun 11, 2013 | 52.34 | 52.55 | 52.18 | 52.33 | 97,430 | -0.47(-0.89%) |
Jun 10, 2013 | 52.38 | 52.84 | 52.38 | 52.80 | 2,840 | -0.05(-0.09%) |
Jun 07, 2013 | 52.66 | 52.88 | 52.31 | 52.85 | 6,352 | +0.19(+0.36%) |
Jun 06, 2013 | 52.14 | 52.66 | 52.10 | 52.66 | 9,584 | +0.09(+0.17%) |
Jun 05, 2013 | 52.55 | 52.61 | 52.51 | 52.57 | 8,047 | -0.29(-0.55%) |
Jun 04, 2013 | 52.50 | 53.05 | 52.50 | 52.86 | 12,411 | +0.21(+0.40%) |
Jun 03, 2013 | 52.57 | 52.99 | 52.55 | 52.65 | 11,691 | -0.64(-1.20%) |
May 31, 2013 | 53.65 | 53.65 | 53.15 | 53.29 | 11,073 | -0.20(-0.37%) |
May 30, 2013 | 53.59 | 53.61 | 53.21 | 53.49 | 22,737 | -0.06(-0.11%) |
May 29, 2013 | 53.67 | 53.67 | 53.32 | 53.55 | 36,303 | -0.15(-0.28%) |
May 28, 2013 | 54.08 | 54.08 | 53.70 | 53.70 | 31,481 | -0.18(-0.33%) |
May 24, 2013 | 54.13 | 54.16 | 53.87 | 53.88 | 10,131 | -0.10(-0.19%) |
May 23, 2013 | 53.94 | 54.30 | 53.91 | 53.98 | 11,400 | -0.06(-0.11%) |
May 22, 2013 | 54.29 | 54.30 | 53.84 | 54.04 | 24,771 | -0.16(-0.30%) |
May 21, 2013 | 54.07 | 54.29 | 54.00 | 54.20 | 28,616 | +0.15(+0.28%) |
May 20, 2013 | 54.18 | 54.18 | 53.85 | 54.05 | 28,079 | +0.08(+0.15%) |
May 17, 2013 | 54.33 | 54.33 | 53.86 | 53.97 | 22,984 | -0.36(-0.66%) |
May 16, 2013 | 53.83 | 54.39 | 53.83 | 54.33 | 23,305 | +0.33(+0.61%) |
May 15, 2013 | 54.09 | 54.36 | 54.00 | 54.00 | 29,017 | -0.23(-0.42%) |
May 13, 2013 | 54.26 | 54.30 | 54.03 | 54.23 | 19,380 | +0.23(+0.43%) |
May 10, 2013 | 54.35 | 54.35 | 54.00 | 54.00 | 6,438 | -0.25(-0.46%) |
May 09, 2013 | 54.45 | 54.45 | 54.15 | 54.25 | 31,305 | +0.15(+0.28%) |
May 08, 2013 | 54.39 | 54.39 | 54.07 | 54.10 | 24,174 | +0.00(+0.00%) |
May 07, 2013 | 54.05 | 54.26 | 53.95 | 54.10 | 26,210 | +0.13(+0.24%) |
May 06, 2013 | 53.96 | 54.06 | 53.77 | 53.97 | 10,725 | +0.01(+0.02%) |
May 03, 2013 | 54.05 | 54.03 | 53.76 | 53.96 | 24,972 | +0.16(+0.30%) |
May 02, 2013 | 53.80 | 53.85 | 53.67 | 53.80 | 27,520 | +0.21(+0.39%) |
May 01, 2013 | 54.02 | 54.05 | 53.58 | 53.59 | 55,624 | -0.20(-0.37%) |
Apr 30, 2013 | 53.62 | 54.09 | 53.62 | 53.79 | 23,776 | -0.05(-0.09%) |
Apr 29, 2013 | 53.85 | 53.85 | 53.56 | 53.84 | 3,798 | +0.18(+0.34%) |
Apr 26, 2013 | 53.80 | 53.66 | 53.62 | 53.66 | 6,422 | +0.01(+0.02%) |
Apr 25, 2013 | 53.30 | 53.65 | 53.30 | 53.65 | 3,506 | +0.12(+0.22%) |
Apr 24, 2013 | 53.54 | 53.54 | 53.39 | 53.53 | 2,791 | +0.16(+0.30%) |
Apr 23, 2013 | 53.37 | 53.37 | 53.06 | 53.37 | 24,317 | +0.31(+0.58%) |
Apr 22, 2013 | 53.03 | 53.26 | 52.88 | 53.06 | 8,520 | -0.14(-0.26%) |
Apr 19, 2013 | 52.80 | 53.27 | 52.80 | 53.20 | 4,616 | +0.03(+0.06%) |
Apr 18, 2013 | 53.29 | 53.29 | 52.91 | 53.17 | 9,440 | -0.03(-0.06%) |
Apr 17, 2013 | 53.32 | 53.32 | 52.90 | 53.20 | 20,911 | +0.02(+0.03%) |
Apr 16, 2013 | 53.26 | 53.30 | 53.05 | 53.19 | 4,813 | +0.06(+0.11%) |
Apr 15, 2013 | 52.41 | 53.27 | 52.41 | 53.12 | 2,686 | +0.08(+0.16%) |
Apr 12, 2013 | 53.18 | 53.31 | 53.01 | 53.04 | 14,808 | +0.01(+0.02%) |
Apr 11, 2013 | 53.02 | 53.19 | 52.96 | 53.03 | 23,396 | +0.10(+0.19%) |
Apr 10, 2013 | 52.99 | 53.00 | 52.88 | 52.93 | 9,010 | -0.01(-0.02%) |
Apr 09, 2013 | 52.82 | 52.95 | 52.82 | 52.94 | 6,235 | +0.04(+0.08%) |
Apr 08, 2013 | 52.93 | 53.20 | 52.79 | 52.90 | 15,301 | -0.03(-0.06%) |
Apr 05, 2013 | 52.27 | 53.28 | 52.27 | 52.93 | 8,350 | +0.11(+0.21%) |
Apr 04, 2013 | 53.14 | 53.14 | 52.78 | 52.82 | 54,616 | -0.01(-0.02%) |
Apr 03, 2013 | 52.34 | 52.95 | 52.34 | 52.83 | 153,585 | +0.32(+0.61%) |
Apr 02, 2013 | 52.90 | 52.90 | 52.50 | 52.51 | 8,240 | -0.29(-0.55%) |