Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.70 | 61.30 | 57.70 | 60.10 | 145,328 | +2.10(+3.62%) |
Jun 27, 2013 | 58.00 | 59.00 | 57.60 | 58.00 | 37,686 | +0.50(+0.87%) |
Jun 26, 2013 | 57.50 | 58.30 | 56.65 | 57.50 | 100,855 | +0.30(+0.52%) |
Jun 25, 2013 | 56.30 | 57.70 | 54.50 | 57.20 | 118,645 | +1.40(+2.51%) |
Jun 24, 2013 | 57.20 | 57.30 | 55.20 | 55.80 | 80,386 | -2.60(-4.45%) |
Jun 21, 2013 | 56.90 | 58.40 | 56.60 | 58.40 | 78,694 | +1.00(+1.74%) |
Jun 20, 2013 | 60.00 | 60.00 | 56.80 | 57.40 | 94,977 | -3.70(-6.06%) |
Jun 19, 2013 | 62.80 | 62.80 | 60.70 | 61.10 | 70,734 | -1.60(-2.55%) |
Jun 18, 2013 | 62.70 | 63.50 | 62.50 | 62.70 | 41,559 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.40 | 62.50 | 62.90 | 38,838 | +0.60(+0.96%) |
Jun 14, 2013 | 63.00 | 63.80 | 62.10 | 62.30 | 22,283 | -0.90(-1.42%) |
Jun 13, 2013 | 62.90 | 63.90 | 62.10 | 63.20 | 79,464 | +0.50(+0.80%) |
Jun 12, 2013 | 62.20 | 63.30 | 61.20 | 62.70 | 72,717 | +0.40(+0.64%) |
Jun 11, 2013 | 64.70 | 64.90 | 62.10 | 62.30 | 96,965 | -3.00(-4.59%) |
Jun 10, 2013 | 64.00 | 65.90 | 63.65 | 65.30 | 63,811 | +1.30(+2.03%) |
Jun 07, 2013 | 64.10 | 64.10 | 62.70 | 64.00 | 41,068 | +0.70(+1.11%) |
Jun 06, 2013 | 64.30 | 64.80 | 63.00 | 63.30 | 71,560 | -0.70(-1.09%) |
Jun 05, 2013 | 64.00 | 64.80 | 63.51 | 64.00 | 86,730 | -0.20(-0.31%) |
Jun 04, 2013 | 63.60 | 64.90 | 63.00 | 64.20 | 215,497 | +0.20(+0.31%) |
Jun 03, 2013 | 62.60 | 64.05 | 62.00 | 64.00 | 194,602 | +1.20(+1.91%) |
May 31, 2013 | 62.10 | 62.90 | 61.80 | 62.80 | 201,926 | +0.60(+0.96%) |
May 30, 2013 | 62.60 | 62.90 | 61.90 | 62.20 | 144,244 | -0.50(-0.80%) |
May 29, 2013 | 63.80 | 64.00 | 62.10 | 62.70 | 164,528 | -1.70(-2.64%) |
May 28, 2013 | 64.00 | 67.30 | 64.00 | 64.40 | 183,423 | +1.00(+1.58%) |
May 24, 2013 | 63.30 | 63.40 | 62.45 | 63.40 | 52,686 | -0.50(-0.78%) |
May 23, 2013 | 61.50 | 64.10 | 61.50 | 63.90 | 98,731 | +1.10(+1.75%) |
May 22, 2013 | 63.40 | 63.60 | 62.00 | 62.80 | 83,051 | -0.30(-0.48%) |
May 21, 2013 | 63.40 | 64.70 | 63.00 | 63.10 | 70,634 | -1.40(-2.17%) |
May 20, 2013 | 63.50 | 64.60 | 63.30 | 64.50 | 74,211 | +1.40(+2.22%) |
May 17, 2013 | 62.80 | 63.90 | 62.50 | 63.10 | 53,948 | -0.10(-0.16%) |
May 16, 2013 | 64.60 | 65.40 | 62.80 | 63.20 | 86,077 | -1.60(-2.47%) |
May 15, 2013 | 61.10 | 65.45 | 61.10 | 64.80 | 175,457 | +3.80(+6.23%) |
May 13, 2013 | 60.80 | 61.50 | 60.55 | 61.00 | 51,732 | -0.30(-0.49%) |
May 10, 2013 | 61.10 | 61.70 | 60.30 | 61.30 | 108,681 | -0.50(-0.81%) |
May 09, 2013 | 62.30 | 62.80 | 60.90 | 61.80 | 74,341 | -0.50(-0.80%) |
May 08, 2013 | 61.00 | 63.00 | 60.75 | 62.30 | 135,192 | +1.50(+2.47%) |
May 07, 2013 | 60.70 | 62.50 | 60.05 | 60.80 | 155,014 | -0.70(-1.14%) |
May 06, 2013 | 57.90 | 62.90 | 57.70 | 61.50 | 270,287 | +5.00(+8.85%) |
May 03, 2013 | 55.40 | 56.85 | 54.80 | 56.50 | 104,430 | +1.70(+3.10%) |
May 02, 2013 | 56.00 | 56.00 | 54.00 | 54.80 | 88,966 | -0.20(-0.36%) |
May 01, 2013 | 55.10 | 55.10 | 54.00 | 55.00 | 122,954 | -0.30(-0.54%) |
Apr 30, 2013 | 55.40 | 55.50 | 54.90 | 55.30 | 50,866 | -0.80(-1.43%) |
Apr 29, 2013 | 55.80 | 56.80 | 55.80 | 56.10 | 38,166 | +0.70(+1.26%) |
Apr 26, 2013 | 57.00 | 57.80 | 55.30 | 55.40 | 94,143 | -2.40(-4.15%) |
Apr 25, 2013 | 53.20 | 57.80 | 53.00 | 57.80 | 95,754 | +4.60(+8.65%) |
Apr 24, 2013 | 52.20 | 54.10 | 51.90 | 53.20 | 162,217 | +1.10(+2.11%) |
Apr 23, 2013 | 52.80 | 53.00 | 51.60 | 52.10 | 168,367 | -0.70(-1.33%) |
Apr 22, 2013 | 52.90 | 53.90 | 52.40 | 52.80 | 79,422 | +0.00(+0.00%) |
Apr 19, 2013 | 53.40 | 53.50 | 52.10 | 52.80 | 55,444 | -0.40(-0.75%) |
Apr 18, 2013 | 53.60 | 54.80 | 52.30 | 53.20 | 94,135 | -0.10(-0.19%) |
Apr 17, 2013 | 54.00 | 55.20 | 51.70 | 53.30 | 80,954 | -0.90(-1.66%) |
Apr 16, 2013 | 54.20 | 55.00 | 53.50 | 54.20 | 60,493 | +0.50(+0.93%) |
Apr 15, 2013 | 55.20 | 55.70 | 53.30 | 53.70 | 79,639 | -2.90(-5.12%) |
Apr 12, 2013 | 58.10 | 58.60 | 56.10 | 56.60 | 75,236 | -1.90(-3.25%) |
Apr 11, 2013 | 57.90 | 58.70 | 57.80 | 58.50 | 63,173 | +0.30(+0.52%) |
Apr 10, 2013 | 57.90 | 58.30 | 57.60 | 58.20 | 50,643 | +0.60(+1.04%) |
Apr 09, 2013 | 57.20 | 57.80 | 56.40 | 57.60 | 117,743 | +0.40(+0.70%) |
Apr 08, 2013 | 56.10 | 57.30 | 56.00 | 57.20 | 71,006 | +1.20(+2.14%) |
Apr 05, 2013 | 56.40 | 56.70 | 56.00 | 56.00 | 38,183 | -1.00(-1.75%) |
Apr 04, 2013 | 57.00 | 57.80 | 56.70 | 57.00 | 69,751 | -0.20(-0.35%) |
Apr 03, 2013 | 58.10 | 58.70 | 56.60 | 57.20 | 72,936 | -1.20(-2.05%) |
Apr 02, 2013 | 58.10 | 59.30 | 58.10 | 58.40 | 69,406 | +0.60(+1.04%) |