Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.74 | 54.44 | 53.64 | 53.96 | 2,895,013 | +0.09(+0.16%) |
Jun 27, 2013 | 52.51 | 54.03 | 52.09 | 53.87 | 1,888,220 | +1.78(+3.42%) |
Jun 26, 2013 | 52.19 | 52.51 | 51.86 | 52.09 | 1,231,762 | +0.35(+0.67%) |
Jun 25, 2013 | 51.83 | 52.69 | 51.46 | 51.74 | 1,392,628 | +0.70(+1.37%) |
Jun 24, 2013 | 51.43 | 51.55 | 50.26 | 51.04 | 1,591,641 | -1.10(-2.11%) |
Jun 21, 2013 | 52.48 | 52.68 | 51.33 | 52.14 | 1,973,842 | +0.07(+0.14%) |
Jun 20, 2013 | 53.45 | 53.88 | 51.95 | 52.07 | 2,247,764 | -1.96(-3.62%) |
Jun 19, 2013 | 55.37 | 55.61 | 53.99 | 54.03 | 1,523,751 | -1.42(-2.56%) |
Jun 18, 2013 | 55.19 | 55.63 | 54.91 | 55.44 | 1,105,079 | +0.37(+0.68%) |
Jun 17, 2013 | 55.63 | 55.73 | 54.90 | 55.07 | 1,663,691 | -0.01(-0.02%) |
Jun 14, 2013 | 55.55 | 55.79 | 54.81 | 55.08 | 1,180,781 | -0.58(-1.05%) |
Jun 13, 2013 | 54.05 | 55.86 | 53.59 | 55.67 | 1,849,777 | +1.61(+2.98%) |
Jun 12, 2013 | 56.86 | 56.93 | 53.52 | 54.05 | 3,293,764 | -2.20(-3.90%) |
Jun 11, 2013 | 56.92 | 57.10 | 56.24 | 56.25 | 1,700,343 | -1.31(-2.28%) |
Jun 10, 2013 | 57.79 | 58.10 | 57.21 | 57.56 | 1,576,487 | -0.66(-1.13%) |
Jun 07, 2013 | 57.94 | 58.30 | 57.40 | 58.22 | 1,128,412 | +0.69(+1.20%) |
Jun 06, 2013 | 56.50 | 57.59 | 56.12 | 57.53 | 1,628,208 | +1.19(+2.11%) |
Jun 05, 2013 | 57.57 | 57.64 | 56.03 | 56.34 | 1,992,737 | -1.46(-2.53%) |
Jun 04, 2013 | 58.30 | 58.49 | 57.61 | 57.80 | 1,407,715 | -0.50(-0.85%) |
Jun 03, 2013 | 58.94 | 59.26 | 57.75 | 58.30 | 1,733,622 | -0.54(-0.92%) |
May 31, 2013 | 59.60 | 60.12 | 58.84 | 58.84 | 1,383,997 | -1.03(-1.72%) |
May 30, 2013 | 59.40 | 60.27 | 59.15 | 59.86 | 1,063,146 | +0.35(+0.58%) |
May 29, 2013 | 59.47 | 59.91 | 58.89 | 59.52 | 1,081,477 | -0.37(-0.62%) |
May 28, 2013 | 60.32 | 60.82 | 59.45 | 59.89 | 1,245,442 | +0.34(+0.57%) |
May 24, 2013 | 58.62 | 59.78 | 58.18 | 59.55 | 1,493,166 | +0.60(+1.02%) |
May 23, 2013 | 58.59 | 59.50 | 58.27 | 58.95 | 1,411,604 | -0.36(-0.61%) |
May 22, 2013 | 60.69 | 61.72 | 58.83 | 59.31 | 2,209,049 | -1.45(-2.39%) |
May 21, 2013 | 60.10 | 61.26 | 60.07 | 60.77 | 1,464,063 | +0.59(+0.99%) |
May 20, 2013 | 60.14 | 60.63 | 59.99 | 60.17 | 1,349,080 | +0.04(+0.06%) |
May 17, 2013 | 59.08 | 60.23 | 59.08 | 60.14 | 1,862,025 | +0.97(+1.65%) |
May 16, 2013 | 59.47 | 59.86 | 59.08 | 59.16 | 1,116,261 | -0.32(-0.54%) |
May 15, 2013 | 58.59 | 60.15 | 58.49 | 59.48 | 1,907,167 | +2.00(+3.49%) |
May 13, 2013 | 57.55 | 57.95 | 56.69 | 57.48 | 1,897,656 | -0.26(-0.46%) |
May 10, 2013 | 56.67 | 57.74 | 56.67 | 57.74 | 1,557,862 | +1.09(+1.92%) |
May 09, 2013 | 56.37 | 56.83 | 56.37 | 56.66 | 2,205,399 | +0.29(+0.52%) |
May 08, 2013 | 56.42 | 57.62 | 55.66 | 56.37 | 2,581,125 | -0.25(-0.44%) |
May 07, 2013 | 56.07 | 56.70 | 55.87 | 56.61 | 1,780,791 | +0.55(+0.98%) |
May 06, 2013 | 55.17 | 56.30 | 54.91 | 56.07 | 3,417,551 | +0.66(+1.20%) |
May 03, 2013 | 54.15 | 55.60 | 53.46 | 55.40 | 4,223,467 | +1.94(+3.63%) |
May 02, 2013 | 53.39 | 53.91 | 53.11 | 53.46 | 4,929,464 | -0.22(-0.41%) |
May 01, 2013 | 53.20 | 54.03 | 53.05 | 53.68 | 2,687,156 | -0.04(-0.08%) |
Apr 30, 2013 | 52.83 | 54.30 | 52.53 | 53.73 | 4,081,953 | +1.02(+1.94%) |
Apr 29, 2013 | 50.81 | 54.09 | 50.79 | 52.70 | 6,837,153 | +4.04(+8.29%) |
Apr 26, 2013 | 48.68 | 48.83 | 48.61 | 48.67 | 1,149,415 | +0.06(+0.13%) |
Apr 25, 2013 | 48.04 | 48.83 | 48.00 | 48.61 | 1,269,176 | +0.66(+1.38%) |
Apr 24, 2013 | 48.70 | 49.06 | 47.87 | 47.94 | 2,344,647 | -0.68(-1.40%) |
Apr 23, 2013 | 48.56 | 48.77 | 48.15 | 48.62 | 1,116,985 | +0.21(+0.44%) |
Apr 22, 2013 | 48.53 | 48.54 | 47.85 | 48.41 | 669,552 | -0.01(-0.02%) |
Apr 19, 2013 | 48.12 | 48.47 | 47.69 | 48.42 | 1,201,723 | +0.54(+1.12%) |
Apr 18, 2013 | 48.31 | 48.54 | 47.56 | 47.88 | 1,362,607 | -0.36(-0.75%) |
Apr 17, 2013 | 47.93 | 48.46 | 47.59 | 48.24 | 1,594,905 | +0.01(+0.02%) |
Apr 16, 2013 | 47.55 | 48.27 | 47.41 | 48.23 | 1,135,390 | +1.03(+2.19%) |
Apr 15, 2013 | 47.89 | 48.06 | 47.20 | 47.20 | 1,666,319 | -0.83(-1.73%) |
Apr 12, 2013 | 47.79 | 48.30 | 47.48 | 48.03 | 875,245 | +0.04(+0.07%) |
Apr 11, 2013 | 47.73 | 48.46 | 47.00 | 48.00 | 1,356,640 | +0.17(+0.35%) |
Apr 10, 2013 | 46.71 | 48.38 | 46.53 | 47.83 | 1,972,350 | +1.11(+2.38%) |
Apr 09, 2013 | 46.96 | 46.96 | 46.16 | 46.72 | 888,215 | -0.07(-0.15%) |
Apr 08, 2013 | 46.29 | 46.80 | 45.80 | 46.79 | 1,230,564 | +0.52(+1.13%) |
Apr 05, 2013 | 45.88 | 46.34 | 45.30 | 46.27 | 1,291,293 | -0.35(-0.76%) |
Apr 04, 2013 | 46.05 | 47.06 | 45.91 | 46.62 | 1,113,666 | +0.50(+1.09%) |
Apr 03, 2013 | 46.80 | 47.10 | 45.72 | 46.12 | 2,196,222 | -0.60(-1.29%) |
Apr 02, 2013 | 46.72 | 47.14 | 46.30 | 46.72 | 1,068,581 | +0.12(+0.27%) |