Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.45 | 55.88 | 54.96 | 55.33 | 8,130,393 | -0.52(-0.92%) |
Jun 27, 2013 | 54.98 | 55.93 | 54.89 | 55.85 | 5,311,064 | +1.11(+2.02%) |
Jun 26, 2013 | 54.11 | 54.98 | 54.10 | 54.74 | 5,745,279 | +0.89(+1.65%) |
Jun 25, 2013 | 54.95 | 55.38 | 53.79 | 53.85 | 5,873,348 | -0.78(-1.42%) |
Jun 24, 2013 | 53.65 | 54.96 | 53.62 | 54.63 | 6,769,131 | +0.63(+1.17%) |
Jun 21, 2013 | 54.24 | 54.78 | 53.60 | 54.00 | 9,238,941 | +0.08(+0.16%) |
Jun 20, 2013 | 54.76 | 54.77 | 53.79 | 53.91 | 6,805,533 | -1.23(-2.24%) |
Jun 19, 2013 | 55.52 | 55.91 | 55.12 | 55.15 | 7,539,087 | -0.35(-0.64%) |
Jun 18, 2013 | 54.84 | 55.53 | 54.47 | 55.50 | 6,133,883 | +1.11(+2.04%) |
Jun 17, 2013 | 54.33 | 55.13 | 54.17 | 54.39 | 5,887,363 | +0.48(+0.89%) |
Jun 14, 2013 | 54.19 | 54.46 | 53.73 | 53.91 | 3,695,282 | -0.30(-0.55%) |
Jun 13, 2013 | 53.83 | 54.26 | 53.36 | 54.21 | 5,182,774 | +0.51(+0.94%) |
Jun 12, 2013 | 54.05 | 54.27 | 53.52 | 53.70 | 4,625,040 | -0.08(-0.16%) |
Jun 11, 2013 | 53.13 | 54.31 | 52.75 | 53.78 | 7,206,980 | +0.21(+0.39%) |
Jun 10, 2013 | 52.65 | 53.76 | 52.64 | 53.57 | 6,247,999 | +0.93(+1.77%) |
Jun 07, 2013 | 52.39 | 52.94 | 51.91 | 52.64 | 6,203,091 | +0.55(+1.05%) |
Jun 06, 2013 | 51.95 | 52.09 | 51.28 | 52.09 | 5,600,149 | +0.14(+0.28%) |
Jun 05, 2013 | 53.01 | 53.10 | 51.87 | 51.95 | 6,394,830 | -0.51(-0.98%) |
Jun 04, 2013 | 52.67 | 52.99 | 52.09 | 52.46 | 6,122,667 | -0.37(-0.70%) |
Jun 03, 2013 | 52.91 | 53.00 | 52.24 | 52.83 | 4,465,613 | +0.14(+0.27%) |
May 31, 2013 | 54.22 | 54.55 | 52.67 | 52.69 | 7,002,393 | -1.71(-3.14%) |
May 30, 2013 | 53.36 | 54.60 | 53.02 | 54.40 | 6,744,591 | +1.10(+2.07%) |
May 29, 2013 | 53.27 | 53.47 | 52.84 | 53.30 | 5,954,140 | +0.01(+0.02%) |
May 28, 2013 | 52.57 | 53.49 | 52.50 | 53.29 | 6,348,724 | +1.08(+2.06%) |
May 24, 2013 | 52.18 | 52.60 | 51.73 | 52.21 | 5,583,991 | -0.25(-0.48%) |
May 23, 2013 | 52.24 | 52.85 | 52.01 | 52.46 | 5,323,912 | +0.07(+0.13%) |
May 22, 2013 | 52.16 | 53.23 | 51.77 | 52.40 | 7,509,051 | -0.50(-0.94%) |
May 21, 2013 | 52.64 | 53.03 | 52.54 | 52.89 | 3,861,788 | +0.26(+0.50%) |
May 20, 2013 | 52.78 | 52.94 | 52.51 | 52.63 | 3,195,188 | -0.24(-0.45%) |
May 17, 2013 | 52.37 | 53.26 | 52.35 | 52.87 | 6,942,423 | +0.59(+1.13%) |
May 16, 2013 | 51.57 | 52.46 | 51.49 | 52.28 | 8,207,625 | +0.45(+0.86%) |
May 15, 2013 | 51.76 | 52.40 | 51.46 | 51.83 | 8,092,603 | -0.66(-1.25%) |
May 13, 2013 | 52.72 | 52.83 | 52.38 | 52.49 | 4,148,734 | -0.44(-0.83%) |
May 10, 2013 | 52.19 | 52.99 | 52.00 | 52.93 | 5,961,721 | +0.76(+1.45%) |
May 09, 2013 | 52.37 | 52.63 | 51.71 | 52.17 | 7,626,957 | -0.42(-0.80%) |
May 08, 2013 | 50.75 | 52.81 | 50.74 | 52.59 | 11,926,552 | +1.69(+3.32%) |
May 07, 2013 | 50.55 | 51.43 | 50.42 | 50.90 | 5,741,805 | +0.25(+0.50%) |
May 06, 2013 | 49.96 | 51.09 | 49.91 | 50.65 | 6,667,654 | +1.08(+2.17%) |
May 03, 2013 | 50.30 | 50.21 | 49.53 | 49.57 | 6,122,862 | -0.47(-0.94%) |
May 02, 2013 | 50.23 | 50.80 | 49.97 | 50.04 | 7,215,890 | -0.20(-0.40%) |
May 01, 2013 | 50.45 | 50.85 | 49.89 | 50.24 | 5,821,540 | -0.18(-0.35%) |
Apr 30, 2013 | 50.60 | 50.80 | 49.81 | 50.42 | 6,777,303 | -0.07(-0.13%) |
Apr 29, 2013 | 50.44 | 50.89 | 50.32 | 50.49 | 5,783,443 | +0.45(+0.89%) |
Apr 26, 2013 | 49.86 | 50.60 | 49.92 | 50.04 | 6,897,590 | +0.12(+0.24%) |
Apr 25, 2013 | 49.75 | 49.98 | 49.31 | 49.92 | 6,738,311 | +0.46(+0.94%) |
Apr 24, 2013 | 49.55 | 49.85 | 49.40 | 49.46 | 6,992,602 | +0.21(+0.43%) |
Apr 23, 2013 | 50.03 | 49.82 | 49.22 | 49.25 | 7,461,765 | -0.57(-1.15%) |
Apr 22, 2013 | 50.47 | 50.56 | 49.33 | 49.82 | 7,156,521 | -0.69(-1.37%) |
Apr 19, 2013 | 50.43 | 51.11 | 50.03 | 50.51 | 7,755,247 | +0.29(+0.59%) |
Apr 18, 2013 | 49.97 | 51.11 | 48.82 | 50.22 | 16,658,528 | -1.97(-3.77%) |
Apr 17, 2013 | 52.49 | 53.13 | 52.13 | 52.19 | 10,018,850 | -0.66(-1.24%) |
Apr 16, 2013 | 52.31 | 53.00 | 51.97 | 52.84 | 5,915,019 | +1.03(+1.98%) |
Apr 15, 2013 | 52.77 | 53.00 | 51.81 | 51.82 | 5,500,679 | -1.21(-2.28%) |
Apr 12, 2013 | 52.86 | 53.24 | 52.68 | 53.03 | 4,947,063 | +0.04(+0.08%) |
Apr 11, 2013 | 52.49 | 53.00 | 52.44 | 52.99 | 5,633,075 | +0.48(+0.91%) |
Apr 10, 2013 | 52.43 | 52.67 | 52.24 | 52.51 | 5,230,556 | +0.19(+0.37%) |
Apr 09, 2013 | 52.24 | 52.64 | 52.12 | 52.31 | 5,239,793 | +0.24(+0.47%) |
Apr 08, 2013 | 52.19 | 52.47 | 51.57 | 52.07 | 5,402,895 | -0.18(-0.34%) |
Apr 05, 2013 | 52.09 | 52.63 | 51.87 | 52.25 | 8,131,817 | +0.06(+0.11%) |
Apr 04, 2013 | 51.95 | 52.58 | 51.73 | 52.19 | 9,092,946 | +0.30(+0.58%) |
Apr 03, 2013 | 52.51 | 52.79 | 51.84 | 51.88 | 12,053,199 | -0.06(-0.11%) |
Apr 02, 2013 | 51.85 | 53.80 | 51.74 | 51.94 | 26,939,618 | +2.33(+4.70%) |