Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.33 | 52.63 | 51.75 | 52.46 | 1,221,262 | -0.08(-0.15%) |
Jun 27, 2013 | 52.02 | 53.03 | 51.96 | 52.54 | 614,358 | +1.03(+2.00%) |
Jun 26, 2013 | 51.43 | 51.80 | 50.96 | 51.51 | 421,589 | +0.50(+0.99%) |
Jun 25, 2013 | 50.47 | 51.27 | 49.77 | 51.00 | 574,996 | +1.19(+2.39%) |
Jun 24, 2013 | 50.90 | 51.02 | 49.55 | 49.81 | 672,869 | -1.87(-3.62%) |
Jun 21, 2013 | 52.31 | 52.38 | 51.55 | 51.68 | 909,430 | -0.32(-0.62%) |
Jun 20, 2013 | 52.04 | 52.80 | 51.35 | 52.00 | 693,196 | -0.95(-1.80%) |
Jun 19, 2013 | 53.29 | 53.51 | 52.66 | 52.96 | 451,711 | -0.15(-0.29%) |
Jun 18, 2013 | 52.28 | 53.31 | 52.28 | 53.11 | 504,375 | +0.70(+1.33%) |
Jun 17, 2013 | 52.48 | 52.76 | 51.95 | 52.41 | 488,539 | +0.41(+0.78%) |
Jun 14, 2013 | 51.94 | 52.84 | 51.68 | 52.00 | 261,135 | -0.31(-0.60%) |
Jun 13, 2013 | 51.19 | 52.54 | 51.15 | 52.32 | 462,506 | +1.15(+2.25%) |
Jun 12, 2013 | 51.89 | 52.31 | 50.86 | 51.16 | 344,134 | -0.55(-1.07%) |
Jun 11, 2013 | 51.43 | 51.98 | 51.15 | 51.72 | 521,955 | -0.69(-1.31%) |
Jun 10, 2013 | 52.12 | 52.66 | 51.69 | 52.40 | 411,446 | +0.26(+0.49%) |
Jun 07, 2013 | 51.88 | 52.68 | 51.11 | 52.15 | 667,168 | +0.31(+0.60%) |
Jun 06, 2013 | 50.95 | 51.84 | 50.80 | 51.84 | 459,497 | +0.80(+1.57%) |
Jun 05, 2013 | 51.98 | 52.01 | 50.82 | 51.03 | 455,985 | -1.25(-2.39%) |
Jun 04, 2013 | 52.63 | 53.00 | 51.57 | 52.28 | 368,876 | -0.49(-0.92%) |
Jun 03, 2013 | 52.87 | 53.00 | 51.65 | 52.77 | 667,230 | +0.14(+0.27%) |
May 31, 2013 | 53.76 | 53.98 | 52.61 | 52.63 | 616,177 | -1.05(-1.95%) |
May 30, 2013 | 53.44 | 53.93 | 53.20 | 53.68 | 733,359 | +0.35(+0.66%) |
May 29, 2013 | 53.47 | 53.64 | 52.72 | 53.32 | 400,176 | -0.43(-0.80%) |
May 28, 2013 | 54.03 | 54.77 | 53.63 | 53.76 | 474,127 | +0.54(+1.02%) |
May 24, 2013 | 53.00 | 53.45 | 52.86 | 53.21 | 221,507 | -0.29(-0.54%) |
May 23, 2013 | 52.98 | 53.61 | 52.58 | 53.50 | 518,802 | -0.49(-0.90%) |
May 22, 2013 | 55.12 | 55.61 | 53.55 | 53.99 | 639,737 | -1.05(-1.91%) |
May 21, 2013 | 55.07 | 55.88 | 54.46 | 55.04 | 558,369 | +0.21(+0.38%) |
May 20, 2013 | 54.42 | 55.22 | 54.27 | 54.83 | 498,193 | +0.33(+0.60%) |
May 17, 2013 | 53.86 | 54.66 | 53.86 | 54.50 | 495,260 | +0.90(+1.68%) |
May 16, 2013 | 53.73 | 54.86 | 53.45 | 53.60 | 535,108 | -0.27(-0.50%) |
May 15, 2013 | 53.84 | 54.11 | 53.31 | 53.87 | 648,517 | -0.22(-0.41%) |
May 13, 2013 | 54.43 | 54.63 | 54.06 | 54.10 | 362,978 | -0.61(-1.12%) |
May 10, 2013 | 53.96 | 54.87 | 53.37 | 54.71 | 581,328 | +0.81(+1.51%) |
May 09, 2013 | 54.08 | 54.60 | 53.52 | 53.90 | 302,185 | -0.49(-0.89%) |
May 08, 2013 | 53.05 | 54.70 | 52.82 | 54.38 | 692,110 | +1.17(+2.20%) |
May 07, 2013 | 52.59 | 53.24 | 52.50 | 53.21 | 414,882 | +0.63(+1.20%) |
May 06, 2013 | 52.93 | 53.03 | 52.02 | 52.58 | 459,289 | -0.31(-0.59%) |
May 03, 2013 | 51.92 | 53.31 | 51.18 | 52.90 | 855,875 | +1.71(+3.35%) |
May 02, 2013 | 50.51 | 51.33 | 49.80 | 51.18 | 579,759 | +0.75(+1.48%) |
May 01, 2013 | 51.34 | 51.35 | 50.34 | 50.43 | 556,869 | -1.40(-2.70%) |
Apr 30, 2013 | 50.58 | 51.85 | 50.23 | 51.84 | 847,641 | +0.73(+1.43%) |
Apr 29, 2013 | 51.17 | 51.45 | 50.58 | 51.10 | 636,117 | +0.08(+0.16%) |
Apr 26, 2013 | 51.00 | 51.23 | 50.51 | 51.02 | 1,507,515 | -0.35(-0.68%) |
Apr 25, 2013 | 52.12 | 54.86 | 47.35 | 51.37 | 2,576,679 | -2.03(-3.80%) |
Apr 24, 2013 | 52.80 | 53.78 | 52.54 | 53.40 | 817,688 | +0.82(+1.56%) |
Apr 23, 2013 | 52.44 | 52.98 | 51.80 | 52.58 | 681,947 | +0.45(+0.87%) |
Apr 22, 2013 | 52.44 | 52.44 | 51.16 | 52.13 | 706,855 | -0.20(-0.38%) |
Apr 19, 2013 | 52.43 | 52.55 | 51.58 | 52.33 | 526,261 | +0.30(+0.58%) |
Apr 18, 2013 | 52.36 | 53.02 | 51.31 | 52.03 | 722,545 | -0.12(-0.23%) |
Apr 17, 2013 | 52.51 | 52.51 | 51.59 | 52.15 | 987,816 | -1.08(-2.02%) |
Apr 16, 2013 | 52.43 | 53.36 | 52.08 | 53.22 | 1,223,472 | +1.72(+3.34%) |
Apr 15, 2013 | 52.71 | 52.79 | 51.17 | 51.50 | 679,940 | -2.02(-3.78%) |
Apr 12, 2013 | 54.21 | 54.67 | 52.94 | 53.52 | 597,401 | -0.87(-1.60%) |
Apr 11, 2013 | 55.30 | 55.66 | 54.25 | 54.39 | 496,590 | -1.02(-1.84%) |
Apr 10, 2013 | 55.66 | 55.66 | 54.79 | 55.41 | 435,138 | +0.06(+0.12%) |
Apr 09, 2013 | 54.55 | 55.77 | 54.20 | 55.35 | 609,975 | +1.06(+1.95%) |
Apr 08, 2013 | 54.07 | 54.29 | 53.72 | 54.29 | 500,123 | +0.35(+0.65%) |
Apr 05, 2013 | 52.12 | 54.14 | 51.71 | 53.94 | 816,234 | +1.00(+1.88%) |
Apr 04, 2013 | 52.97 | 53.90 | 52.44 | 52.94 | 750,313 | +0.10(+0.20%) |
Apr 03, 2013 | 53.93 | 53.93 | 52.02 | 52.84 | 984,389 | -1.07(-1.98%) |
Apr 02, 2013 | 55.69 | 55.75 | 53.51 | 53.91 | 666,868 | -1.22(-2.21%) |