Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.57 | 53.70 | 52.93 | 52.94 | 2,158,966 | -0.77(-1.44%) |
Jun 27, 2013 | 53.70 | 53.99 | 53.02 | 53.71 | 2,337,120 | +0.32(+0.60%) |
Jun 26, 2013 | 52.98 | 53.58 | 52.84 | 53.39 | 1,353,666 | +0.70(+1.33%) |
Jun 25, 2013 | 52.38 | 53.28 | 52.26 | 52.69 | 2,723,107 | +0.59(+1.13%) |
Jun 24, 2013 | 51.48 | 52.68 | 51.14 | 52.10 | 2,637,189 | +0.22(+0.42%) |
Jun 21, 2013 | 52.91 | 52.91 | 50.98 | 51.89 | 5,039,003 | -0.84(-1.59%) |
Jun 20, 2013 | 53.81 | 54.38 | 52.64 | 52.73 | 2,921,347 | -1.75(-3.21%) |
Jun 19, 2013 | 55.09 | 55.34 | 54.41 | 54.47 | 1,453,482 | -0.77(-1.39%) |
Jun 18, 2013 | 55.03 | 55.32 | 54.61 | 55.24 | 913,846 | +0.25(+0.45%) |
Jun 17, 2013 | 55.28 | 55.32 | 54.52 | 55.00 | 1,821,037 | +0.11(+0.21%) |
Jun 14, 2013 | 55.17 | 55.30 | 54.69 | 54.88 | 1,330,738 | -0.42(-0.75%) |
Jun 13, 2013 | 53.42 | 55.39 | 53.21 | 55.30 | 1,667,356 | +1.88(+3.51%) |
Jun 12, 2013 | 54.48 | 54.79 | 53.34 | 53.42 | 1,679,750 | -0.97(-1.77%) |
Jun 11, 2013 | 54.38 | 55.16 | 54.21 | 54.39 | 1,562,706 | -0.73(-1.32%) |
Jun 10, 2013 | 55.11 | 55.15 | 54.70 | 55.12 | 1,366,337 | +0.18(+0.33%) |
Jun 07, 2013 | 55.00 | 55.12 | 54.50 | 54.93 | 1,417,996 | +0.53(+0.98%) |
Jun 06, 2013 | 53.52 | 54.43 | 53.39 | 54.40 | 2,326,889 | +0.77(+1.43%) |
Jun 05, 2013 | 54.31 | 54.79 | 53.36 | 53.63 | 2,810,222 | -1.10(-2.01%) |
Jun 04, 2013 | 55.87 | 56.30 | 54.60 | 54.73 | 2,205,271 | -1.41(-2.51%) |
Jun 03, 2013 | 56.50 | 56.67 | 55.32 | 56.14 | 2,136,641 | -0.37(-0.65%) |
May 31, 2013 | 57.06 | 57.52 | 56.51 | 56.51 | 2,382,888 | -0.72(-1.26%) |
May 30, 2013 | 57.04 | 57.64 | 56.98 | 57.23 | 1,988,325 | +0.28(+0.50%) |
May 29, 2013 | 56.96 | 57.48 | 56.74 | 56.95 | 1,855,452 | -0.57(-1.00%) |
May 28, 2013 | 57.26 | 57.92 | 57.22 | 57.52 | 2,158,332 | +0.81(+1.43%) |
May 24, 2013 | 56.37 | 56.89 | 55.79 | 56.71 | 1,831,902 | +0.94(+1.68%) |
May 23, 2013 | 55.58 | 56.39 | 55.21 | 55.78 | 1,874,301 | -0.31(-0.56%) |
May 22, 2013 | 56.95 | 57.29 | 55.92 | 56.09 | 2,060,932 | -0.85(-1.48%) |
May 21, 2013 | 56.49 | 57.20 | 56.49 | 56.94 | 1,397,223 | +0.37(+0.66%) |
May 20, 2013 | 57.09 | 57.38 | 56.36 | 56.57 | 2,067,267 | -0.63(-1.11%) |
May 17, 2013 | 57.18 | 57.52 | 56.96 | 57.20 | 1,884,990 | +0.25(+0.44%) |
May 16, 2013 | 57.92 | 57.92 | 56.79 | 56.95 | 2,092,141 | -1.07(-1.85%) |
May 15, 2013 | 57.90 | 58.15 | 57.58 | 58.02 | 1,794,318 | +1.91(+3.40%) |
May 13, 2013 | 56.13 | 56.25 | 55.86 | 56.11 | 2,524,944 | -0.09(-0.16%) |
May 10, 2013 | 56.41 | 56.70 | 56.10 | 56.20 | 2,109,199 | -0.12(-0.21%) |
May 09, 2013 | 56.74 | 56.84 | 56.30 | 56.32 | 2,171,473 | -0.36(-0.64%) |
May 08, 2013 | 56.57 | 56.80 | 56.36 | 56.69 | 1,517,264 | +0.10(+0.18%) |
May 07, 2013 | 56.11 | 56.71 | 56.02 | 56.59 | 2,063,938 | +0.45(+0.80%) |
May 06, 2013 | 56.19 | 56.23 | 55.61 | 56.13 | 1,727,023 | -0.06(-0.11%) |
May 03, 2013 | 55.31 | 56.29 | 55.05 | 56.20 | 2,357,021 | +1.15(+2.09%) |
May 02, 2013 | 54.39 | 55.21 | 54.34 | 55.05 | 1,644,207 | +0.91(+1.67%) |
May 01, 2013 | 54.56 | 54.77 | 54.10 | 54.14 | 1,668,435 | -0.60(-1.10%) |
Apr 30, 2013 | 54.48 | 54.75 | 54.06 | 54.74 | 1,925,047 | +0.12(+0.22%) |
Apr 29, 2013 | 54.82 | 54.88 | 54.37 | 54.62 | 1,743,754 | -0.15(-0.28%) |
Apr 26, 2013 | 55.09 | 55.08 | 54.18 | 54.77 | 2,259,758 | -0.30(-0.55%) |
Apr 25, 2013 | 54.44 | 55.24 | 54.32 | 55.08 | 2,990,729 | +0.96(+1.77%) |
Apr 24, 2013 | 54.35 | 54.59 | 53.99 | 54.12 | 1,677,610 | -0.13(-0.23%) |
Apr 23, 2013 | 54.14 | 54.51 | 53.76 | 54.25 | 3,582,303 | +0.23(+0.42%) |
Apr 22, 2013 | 53.19 | 54.19 | 52.84 | 54.02 | 2,375,649 | +0.49(+0.92%) |
Apr 19, 2013 | 52.32 | 53.75 | 52.19 | 53.52 | 5,154,479 | +1.24(+2.38%) |
Apr 18, 2013 | 50.82 | 52.92 | 50.41 | 52.28 | 6,309,071 | +1.19(+2.33%) |
Apr 17, 2013 | 51.96 | 52.27 | 50.97 | 51.09 | 5,461,986 | -1.09(-2.09%) |
Apr 16, 2013 | 50.75 | 52.45 | 50.75 | 52.18 | 5,266,677 | +1.77(+3.51%) |
Apr 15, 2013 | 51.60 | 52.28 | 50.33 | 50.41 | 4,213,683 | -0.64(-1.25%) |
Apr 12, 2013 | 50.90 | 51.36 | 50.66 | 51.04 | 2,070,749 | -0.08(-0.16%) |
Apr 11, 2013 | 50.27 | 51.31 | 50.12 | 51.13 | 2,516,905 | +0.82(+1.63%) |
Apr 10, 2013 | 49.76 | 50.36 | 49.54 | 50.30 | 1,667,548 | +0.58(+1.16%) |
Apr 09, 2013 | 49.70 | 49.82 | 49.14 | 49.73 | 1,606,746 | +0.15(+0.31%) |
Apr 08, 2013 | 49.51 | 49.76 | 49.04 | 49.58 | 1,735,766 | +0.00(+0.01%) |
Apr 05, 2013 | 48.88 | 49.59 | 48.62 | 49.57 | 1,917,153 | +0.06(+0.12%) |
Apr 04, 2013 | 49.43 | 49.76 | 49.09 | 49.51 | 1,774,732 | +0.20(+0.41%) |
Apr 03, 2013 | 50.30 | 50.37 | 48.50 | 49.31 | 3,019,058 | -0.88(-1.76%) |
Apr 02, 2013 | 50.38 | 50.38 | 49.90 | 50.20 | 1,501,295 | +0.10(+0.20%) |