Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.75 | 55.04 | 54.09 | 54.59 | 1,082,886 | -0.35(-0.64%) |
Jun 27, 2013 | 53.87 | 55.05 | 53.83 | 54.95 | 1,366,456 | +1.52(+2.84%) |
Jun 26, 2013 | 53.43 | 54.06 | 53.40 | 53.43 | 1,500,011 | +0.62(+1.17%) |
Jun 25, 2013 | 52.90 | 53.22 | 52.29 | 52.81 | 1,680,561 | +0.49(+0.94%) |
Jun 24, 2013 | 52.06 | 53.52 | 51.18 | 52.32 | 1,748,602 | -0.22(-0.41%) |
Jun 21, 2013 | 52.52 | 53.31 | 51.84 | 52.53 | 2,207,600 | +0.51(+0.98%) |
Jun 20, 2013 | 54.27 | 54.31 | 51.60 | 52.02 | 1,872,996 | -2.90(-5.28%) |
Jun 19, 2013 | 56.49 | 56.62 | 54.69 | 54.92 | 2,134,992 | -1.64(-2.90%) |
Jun 18, 2013 | 56.44 | 56.85 | 56.25 | 56.56 | 1,343,521 | +0.09(+0.16%) |
Jun 17, 2013 | 56.56 | 57.21 | 56.06 | 56.47 | 2,051,494 | +0.13(+0.23%) |
Jun 14, 2013 | 55.27 | 56.73 | 55.13 | 56.34 | 1,799,283 | +1.04(+1.88%) |
Jun 13, 2013 | 54.01 | 55.48 | 53.70 | 55.30 | 1,642,673 | +1.64(+3.06%) |
Jun 12, 2013 | 53.66 | 53.75 | 53.19 | 53.66 | 2,543,350 | +0.21(+0.39%) |
Jun 11, 2013 | 53.70 | 54.03 | 52.75 | 53.45 | 1,627,175 | -0.75(-1.38%) |
Jun 10, 2013 | 53.82 | 54.19 | 53.15 | 54.19 | 1,049,211 | +0.60(+1.12%) |
Jun 07, 2013 | 54.14 | 54.27 | 52.77 | 53.60 | 720,158 | -0.12(-0.22%) |
Jun 06, 2013 | 52.70 | 53.74 | 52.53 | 53.71 | 787,095 | +0.96(+1.81%) |
Jun 05, 2013 | 53.23 | 53.37 | 52.39 | 52.76 | 1,032,322 | -0.36(-0.67%) |
Jun 04, 2013 | 53.49 | 53.81 | 52.98 | 53.11 | 1,078,964 | -0.36(-0.68%) |
Jun 03, 2013 | 53.77 | 54.11 | 53.04 | 53.48 | 1,219,706 | -0.16(-0.30%) |
May 31, 2013 | 54.22 | 54.60 | 53.64 | 53.64 | 1,315,853 | -0.76(-1.41%) |
May 30, 2013 | 55.21 | 55.62 | 54.33 | 54.40 | 990,106 | -0.86(-1.56%) |
May 29, 2013 | 55.09 | 55.33 | 54.11 | 55.27 | 1,570,604 | -0.50(-0.90%) |
May 28, 2013 | 56.69 | 56.89 | 55.24 | 55.77 | 725,540 | -0.33(-0.59%) |
May 24, 2013 | 55.96 | 56.30 | 55.42 | 56.10 | 615,307 | -0.13(-0.23%) |
May 23, 2013 | 56.04 | 56.48 | 54.97 | 56.23 | 1,311,018 | -0.55(-0.97%) |
May 22, 2013 | 58.11 | 58.58 | 56.41 | 56.78 | 871,233 | -1.32(-2.27%) |
May 21, 2013 | 57.49 | 58.82 | 57.46 | 58.10 | 1,371,005 | +0.60(+1.04%) |
May 20, 2013 | 56.80 | 57.59 | 56.79 | 57.50 | 1,077,132 | +0.68(+1.20%) |
May 17, 2013 | 56.46 | 56.82 | 56.27 | 56.81 | 569,609 | +0.62(+1.11%) |
May 16, 2013 | 56.19 | 56.56 | 55.94 | 56.19 | 847,114 | -0.14(-0.24%) |
May 15, 2013 | 55.95 | 56.41 | 55.62 | 56.33 | 652,378 | +0.33(+0.58%) |
May 13, 2013 | 55.62 | 56.17 | 55.42 | 56.00 | 580,422 | +0.30(+0.53%) |
May 10, 2013 | 55.62 | 55.76 | 55.15 | 55.70 | 740,354 | +0.19(+0.33%) |
May 09, 2013 | 56.22 | 56.36 | 55.32 | 55.52 | 769,493 | -0.55(-0.98%) |
May 08, 2013 | 55.86 | 56.31 | 55.70 | 56.07 | 1,365,223 | +0.06(+0.10%) |
May 07, 2013 | 56.02 | 56.27 | 55.67 | 56.01 | 680,261 | -0.08(-0.14%) |
May 06, 2013 | 55.37 | 56.19 | 55.37 | 56.09 | 677,615 | +0.73(+1.33%) |
May 03, 2013 | 54.95 | 55.46 | 54.83 | 55.36 | 611,653 | +0.52(+0.96%) |
May 02, 2013 | 54.84 | 55.29 | 54.71 | 54.83 | 712,439 | +0.19(+0.35%) |
May 01, 2013 | 55.51 | 55.81 | 54.59 | 54.64 | 968,120 | -1.29(-2.30%) |
Apr 30, 2013 | 54.74 | 55.93 | 54.56 | 55.93 | 1,424,760 | +1.23(+2.25%) |
Apr 29, 2013 | 54.57 | 54.87 | 54.46 | 54.70 | 754,321 | +0.20(+0.36%) |
Apr 26, 2013 | 54.58 | 54.67 | 54.45 | 54.50 | 781,235 | -0.17(-0.30%) |
Apr 25, 2013 | 55.27 | 55.27 | 54.03 | 54.67 | 1,000,530 | -0.04(-0.08%) |
Apr 24, 2013 | 54.42 | 54.72 | 53.80 | 54.71 | 1,428,069 | +0.38(+0.70%) |
Apr 23, 2013 | 53.88 | 54.46 | 53.69 | 54.33 | 1,086,575 | +0.78(+1.45%) |
Apr 22, 2013 | 54.19 | 54.19 | 53.21 | 53.55 | 1,267,353 | -0.53(-0.98%) |
Apr 19, 2013 | 53.07 | 55.00 | 53.05 | 54.08 | 1,960,367 | +1.05(+1.99%) |
Apr 18, 2013 | 53.36 | 53.40 | 52.91 | 53.03 | 1,190,535 | -0.36(-0.68%) |
Apr 17, 2013 | 53.74 | 53.74 | 52.90 | 53.39 | 1,136,625 | -0.69(-1.28%) |
Apr 16, 2013 | 53.38 | 54.24 | 53.10 | 54.08 | 1,058,395 | +1.09(+2.05%) |
Apr 15, 2013 | 54.33 | 54.56 | 52.97 | 53.00 | 1,180,543 | -1.46(-2.68%) |
Apr 12, 2013 | 54.42 | 54.87 | 54.24 | 54.46 | 768,042 | -0.11(-0.20%) |
Apr 11, 2013 | 54.60 | 54.98 | 54.39 | 54.57 | 1,085,619 | +0.09(+0.16%) |
Apr 10, 2013 | 54.51 | 54.77 | 54.30 | 54.48 | 1,186,079 | +0.10(+0.18%) |
Apr 09, 2013 | 54.85 | 54.85 | 54.16 | 54.38 | 971,856 | -0.33(-0.61%) |
Apr 08, 2013 | 54.55 | 54.86 | 54.03 | 54.72 | 1,223,899 | +0.18(+0.33%) |
Apr 05, 2013 | 53.75 | 54.58 | 53.40 | 54.54 | 1,287,779 | +0.18(+0.33%) |
Apr 04, 2013 | 53.40 | 54.50 | 53.28 | 54.36 | 1,290,462 | +0.99(+1.86%) |
Apr 03, 2013 | 53.98 | 54.12 | 53.16 | 53.37 | 947,842 | -0.32(-0.60%) |
Apr 02, 2013 | 53.27 | 53.79 | 53.27 | 53.69 | 723,569 | +0.44(+0.82%) |