Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.86 | 56.35 | 55.37 | 55.99 | 227,192 | +0.19(+0.35%) |
Jun 27, 2013 | 56.01 | 56.26 | 55.79 | 55.79 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 56.05 | 56.13 | 55.27 | 55.60 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.79 | 55.55 | 54.58 | 55.43 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.89 | 54.89 | 53.70 | 54.11 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.63 | 55.63 | 54.59 | 55.29 | 116,398 | +0.24(+0.43%) |
Jun 20, 2013 | 56.14 | 56.16 | 54.95 | 55.05 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.58 | 57.77 | 56.83 | 56.85 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.85 | 57.57 | 56.85 | 57.53 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.46 | 56.96 | 56.33 | 56.59 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.14 | 56.29 | 55.70 | 55.78 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.88 | 56.09 | 54.75 | 56.01 | 146,173 | +1.12(+2.04%) |
Jun 12, 2013 | 56.05 | 56.16 | 54.84 | 54.89 | 130,332 | -0.64(-1.16%) |
Jun 11, 2013 | 56.34 | 56.37 | 55.50 | 55.54 | 488,454 | -1.28(-2.25%) |
Jun 10, 2013 | 56.59 | 56.89 | 56.36 | 56.81 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.96 | 56.54 | 55.61 | 56.47 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.77 | 56.12 | 55.16 | 55.64 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.43 | 56.50 | 55.69 | 55.72 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.57 | 57.18 | 56.40 | 56.59 | 212,841 | +0.26(+0.45%) |
Jun 03, 2013 | 56.39 | 56.82 | 55.70 | 56.33 | 200,963 | +0.20(+0.36%) |
May 31, 2013 | 56.61 | 56.99 | 56.13 | 56.13 | 666,132 | -0.75(-1.32%) |
May 30, 2013 | 56.28 | 57.08 | 56.20 | 56.88 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.51 | 56.19 | 55.45 | 56.01 | 81,562 | +0.21(+0.38%) |
May 28, 2013 | 55.90 | 56.23 | 55.67 | 55.80 | 172,919 | +0.50(+0.91%) |
May 24, 2013 | 55.17 | 55.30 | 54.75 | 55.30 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.51 | 55.39 | 54.36 | 55.32 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.40 | 56.76 | 55.05 | 55.31 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.25 | 56.37 | 56.10 | 56.20 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.33 | 56.52 | 56.10 | 56.21 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.88 | 56.36 | 55.77 | 56.31 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.08 | 56.28 | 55.55 | 55.60 | 120,301 | -0.40(-0.71%) |
May 15, 2013 | 55.43 | 56.19 | 55.43 | 55.99 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.48 | 55.67 | 55.13 | 55.20 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.32 | 55.77 | 55.31 | 55.74 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.92 | 55.50 | 54.76 | 55.25 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.32 | 55.01 | 54.32 | 54.85 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.51 | 54.51 | 53.99 | 54.27 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.18 | 54.51 | 54.00 | 54.22 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.92 | 54.27 | 53.80 | 53.80 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.11 | 53.49 | 52.73 | 53.39 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.10 | 53.17 | 52.63 | 52.69 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.78 | 53.13 | 52.42 | 53.10 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.16 | 52.82 | 52.08 | 52.70 | 150,415 | +0.64(+1.24%) |
Apr 26, 2013 | 52.28 | 52.28 | 51.88 | 52.06 | 727,468 | -0.51(-0.97%) |
Apr 25, 2013 | 52.35 | 52.87 | 52.21 | 52.57 | 190,365 | +0.51(+0.98%) |
Apr 24, 2013 | 51.36 | 52.20 | 51.25 | 52.06 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.79 | 51.50 | 50.70 | 51.39 | 132,426 | +1.04(+2.06%) |
Apr 22, 2013 | 50.14 | 50.52 | 49.33 | 50.35 | 112,973 | +0.54(+1.08%) |
Apr 19, 2013 | 49.46 | 49.96 | 49.05 | 49.82 | 213,676 | +0.37(+0.75%) |
Apr 18, 2013 | 50.42 | 50.72 | 49.30 | 49.45 | 517,527 | -0.42(-0.85%) |
Apr 17, 2013 | 50.97 | 50.97 | 49.68 | 49.87 | 226,706 | -1.73(-3.35%) |
Apr 16, 2013 | 50.96 | 51.63 | 50.80 | 51.60 | 80,081 | +1.04(+2.06%) |
Apr 15, 2013 | 51.34 | 51.61 | 50.49 | 50.56 | 188,602 | -1.26(-2.43%) |
Apr 12, 2013 | 51.68 | 51.89 | 51.23 | 51.82 | 85,700 | -0.21(-0.41%) |
Apr 11, 2013 | 51.93 | 52.36 | 51.73 | 52.03 | 144,620 | -0.25(-0.47%) |
Apr 10, 2013 | 51.26 | 52.29 | 51.26 | 52.28 | 201,034 | +1.15(+2.24%) |
Apr 09, 2013 | 50.49 | 51.49 | 50.40 | 51.13 | 74,796 | +0.48(+0.96%) |
Apr 08, 2013 | 50.12 | 50.65 | 49.64 | 50.64 | 114,666 | +0.61(+1.22%) |
Apr 05, 2013 | 49.40 | 50.11 | 49.13 | 50.04 | 215,867 | -0.26(-0.53%) |
Apr 04, 2013 | 49.68 | 50.32 | 49.42 | 50.30 | 132,557 | +0.65(+1.31%) |
Apr 03, 2013 | 50.68 | 50.81 | 49.48 | 49.65 | 443,040 | -1.02(-2.02%) |
Apr 02, 2013 | 51.41 | 51.41 | 50.48 | 50.67 | 148,361 | -0.45(-0.88%) |