Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.47 | 55.17 | 53.11 | 54.20 | 1,036,918 | +0.58(+1.08%) |
Jun 27, 2013 | 51.88 | 53.82 | 51.88 | 53.62 | 978,735 | +2.37(+4.62%) |
Jun 26, 2013 | 49.29 | 51.36 | 48.95 | 51.25 | 1,387,206 | +2.42(+4.96%) |
Jun 25, 2013 | 48.99 | 49.32 | 48.59 | 48.83 | 724,654 | +0.54(+1.12%) |
Jun 24, 2013 | 48.62 | 48.82 | 47.59 | 48.29 | 767,671 | -1.31(-2.64%) |
Jun 21, 2013 | 50.67 | 50.77 | 48.79 | 49.60 | 584,326 | -0.54(-1.08%) |
Jun 20, 2013 | 51.35 | 51.76 | 49.97 | 50.14 | 711,063 | -1.84(-3.54%) |
Jun 19, 2013 | 52.83 | 52.97 | 51.95 | 51.98 | 404,184 | -0.91(-1.72%) |
Jun 18, 2013 | 52.96 | 53.16 | 52.55 | 52.89 | 494,936 | +0.03(+0.06%) |
Jun 17, 2013 | 52.12 | 53.25 | 52.11 | 52.86 | 732,555 | +1.22(+2.36%) |
Jun 14, 2013 | 51.68 | 52.01 | 51.41 | 51.64 | 660,620 | -0.04(-0.08%) |
Jun 13, 2013 | 50.38 | 51.76 | 50.07 | 51.68 | 909,976 | +1.34(+2.66%) |
Jun 12, 2013 | 51.57 | 51.61 | 50.23 | 50.34 | 723,431 | -0.66(-1.29%) |
Jun 11, 2013 | 51.74 | 52.13 | 50.49 | 51.00 | 849,100 | -1.76(-3.34%) |
Jun 10, 2013 | 53.00 | 53.24 | 52.10 | 52.76 | 645,931 | -0.23(-0.43%) |
Jun 07, 2013 | 52.68 | 53.04 | 52.33 | 52.99 | 455,132 | +0.81(+1.55%) |
Jun 06, 2013 | 51.57 | 52.40 | 51.38 | 52.18 | 424,993 | +0.64(+1.24%) |
Jun 05, 2013 | 52.17 | 52.49 | 51.27 | 51.54 | 461,012 | -0.88(-1.68%) |
Jun 04, 2013 | 52.88 | 53.18 | 51.60 | 52.42 | 447,708 | -0.33(-0.63%) |
Jun 03, 2013 | 53.20 | 53.24 | 51.86 | 52.75 | 329,833 | -0.35(-0.66%) |
May 31, 2013 | 53.76 | 54.38 | 53.10 | 53.10 | 450,314 | -0.90(-1.67%) |
May 30, 2013 | 52.84 | 54.19 | 52.55 | 54.00 | 559,146 | +1.07(+2.02%) |
May 29, 2013 | 52.14 | 53.25 | 52.10 | 52.93 | 483,557 | +0.26(+0.49%) |
May 28, 2013 | 52.53 | 52.83 | 52.19 | 52.67 | 550,261 | +1.05(+2.03%) |
May 24, 2013 | 51.47 | 51.62 | 50.78 | 51.62 | 372,168 | -0.22(-0.42%) |
May 23, 2013 | 51.74 | 52.06 | 51.06 | 51.84 | 844,227 | -0.71(-1.35%) |
May 22, 2013 | 53.28 | 53.81 | 52.28 | 52.55 | 1,019,083 | -0.81(-1.52%) |
May 21, 2013 | 52.75 | 53.63 | 52.75 | 53.36 | 1,219,776 | +0.67(+1.27%) |
May 20, 2013 | 51.91 | 52.77 | 51.86 | 52.69 | 779,946 | +0.64(+1.23%) |
May 17, 2013 | 50.16 | 52.10 | 50.15 | 52.05 | 503,585 | +2.06(+4.12%) |
May 16, 2013 | 50.54 | 51.18 | 49.95 | 49.99 | 429,121 | -0.77(-1.52%) |
May 15, 2013 | 50.13 | 50.83 | 49.95 | 50.76 | 363,605 | +1.48(+3.00%) |
May 13, 2013 | 49.36 | 49.47 | 48.84 | 49.28 | 398,398 | -0.30(-0.61%) |
May 10, 2013 | 48.97 | 49.89 | 48.85 | 49.58 | 324,300 | +0.57(+1.16%) |
May 09, 2013 | 49.29 | 49.57 | 48.91 | 49.01 | 352,885 | -0.44(-0.89%) |
May 08, 2013 | 48.82 | 49.56 | 48.82 | 49.45 | 394,693 | +0.46(+0.94%) |
May 07, 2013 | 48.49 | 49.40 | 48.46 | 48.99 | 610,328 | +0.58(+1.20%) |
May 06, 2013 | 48.46 | 49.01 | 47.94 | 48.41 | 628,553 | -0.03(-0.06%) |
May 03, 2013 | 48.54 | 48.81 | 47.96 | 48.44 | 739,983 | +0.61(+1.28%) |
May 02, 2013 | 45.00 | 50.64 | 45.00 | 47.83 | 2,187,355 | +3.64(+8.24%) |
May 01, 2013 | 44.61 | 44.98 | 44.09 | 44.19 | 898,852 | -0.52(-1.16%) |
Apr 30, 2013 | 44.80 | 44.84 | 43.85 | 44.71 | 969,867 | +0.00(+0.00%) |
Apr 29, 2013 | 44.81 | 45.28 | 44.62 | 44.71 | 399,183 | +0.07(+0.16%) |
Apr 26, 2013 | 44.57 | 44.76 | 44.02 | 44.64 | 351,742 | -0.01(-0.02%) |
Apr 25, 2013 | 43.26 | 45.04 | 43.09 | 44.65 | 409,744 | +1.52(+3.52%) |
Apr 24, 2013 | 43.06 | 43.24 | 42.71 | 43.13 | 238,367 | +0.13(+0.30%) |
Apr 23, 2013 | 42.71 | 43.25 | 42.43 | 43.00 | 300,161 | +0.52(+1.22%) |
Apr 22, 2013 | 41.27 | 42.71 | 40.79 | 42.48 | 1,126,678 | +1.10(+2.66%) |
Apr 19, 2013 | 41.69 | 41.88 | 41.24 | 41.38 | 518,847 | -0.10(-0.24%) |
Apr 18, 2013 | 42.08 | 42.25 | 41.37 | 41.48 | 587,290 | -0.60(-1.43%) |
Apr 17, 2013 | 43.50 | 43.50 | 41.71 | 42.08 | 1,031,472 | -1.91(-4.34%) |
Apr 16, 2013 | 43.35 | 44.06 | 43.20 | 43.99 | 519,651 | +1.02(+2.37%) |
Apr 15, 2013 | 44.51 | 44.64 | 42.90 | 42.97 | 604,915 | -1.94(-4.32%) |
Apr 12, 2013 | 44.89 | 45.14 | 44.13 | 44.91 | 372,639 | -0.19(-0.42%) |
Apr 11, 2013 | 44.60 | 45.25 | 44.16 | 45.10 | 574,215 | +0.59(+1.33%) |
Apr 10, 2013 | 42.64 | 44.56 | 42.64 | 44.51 | 587,226 | +1.90(+4.46%) |
Apr 09, 2013 | 42.78 | 42.98 | 42.15 | 42.61 | 609,456 | -0.16(-0.37%) |
Apr 08, 2013 | 42.15 | 42.78 | 41.78 | 42.77 | 441,420 | +0.70(+1.66%) |
Apr 05, 2013 | 42.05 | 42.34 | 41.76 | 42.07 | 629,612 | -0.63(-1.48%) |
Apr 04, 2013 | 42.29 | 43.02 | 42.01 | 42.70 | 731,470 | +0.46(+1.09%) |
Apr 03, 2013 | 43.19 | 43.26 | 41.99 | 42.24 | 1,308,306 | -1.03(-2.38%) |
Apr 02, 2013 | 44.48 | 44.67 | 43.09 | 43.27 | 998,799 | -1.31(-2.94%) |