Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.51 | 51.99 | 50.95 | 50.99 | 18,901,432 | -0.54(-1.05%) |
Jun 26, 2013 | 51.28 | 52.04 | 51.18 | 51.53 | 10,955,431 | +0.61(+1.20%) |
Jun 25, 2013 | 50.96 | 51.18 | 50.65 | 50.92 | 10,852,362 | +0.29(+0.58%) |
Jun 24, 2013 | 50.48 | 51.31 | 50.26 | 50.62 | 11,709,282 | -0.36(-0.70%) |
Jun 21, 2013 | 50.99 | 51.55 | 50.51 | 50.98 | 19,028,944 | +0.48(+0.96%) |
Jun 20, 2013 | 52.38 | 52.38 | 50.32 | 50.50 | 16,319,241 | -2.12(-4.02%) |
Jun 19, 2013 | 54.05 | 54.28 | 52.61 | 52.61 | 8,309,198 | -1.39(-2.58%) |
Jun 18, 2013 | 53.92 | 54.14 | 53.59 | 54.00 | 4,954,942 | +0.10(+0.19%) |
Jun 17, 2013 | 53.88 | 54.21 | 53.52 | 53.90 | 7,865,229 | +0.20(+0.38%) |
Jun 14, 2013 | 53.81 | 54.31 | 53.61 | 53.70 | 6,538,232 | -0.27(-0.50%) |
Jun 13, 2013 | 53.47 | 54.07 | 53.25 | 53.96 | 6,695,218 | +0.54(+1.01%) |
Jun 12, 2013 | 53.45 | 53.72 | 53.10 | 53.42 | 7,196,497 | +0.24(+0.46%) |
Jun 11, 2013 | 53.09 | 53.82 | 52.96 | 53.18 | 6,258,597 | -0.23(-0.44%) |
Jun 10, 2013 | 53.78 | 54.05 | 53.28 | 53.41 | 6,671,035 | -0.27(-0.50%) |
Jun 07, 2013 | 54.00 | 54.25 | 53.08 | 53.68 | 9,694,069 | +0.05(+0.10%) |
Jun 06, 2013 | 52.55 | 53.63 | 52.13 | 53.63 | 17,038,618 | +0.89(+1.69%) |
Jun 05, 2013 | 53.43 | 53.46 | 52.70 | 52.73 | 7,686,088 | -0.83(-1.55%) |
Jun 04, 2013 | 53.85 | 54.10 | 53.29 | 53.56 | 8,112,081 | -0.29(-0.53%) |
Jun 03, 2013 | 53.01 | 54.01 | 52.58 | 53.85 | 11,247,265 | +0.86(+1.62%) |
May 31, 2013 | 53.61 | 53.95 | 52.98 | 52.99 | 12,712,312 | -0.88(-1.63%) |
May 30, 2013 | 53.77 | 54.16 | 53.64 | 53.87 | 7,503,846 | +0.10(+0.18%) |
May 29, 2013 | 54.02 | 54.06 | 53.30 | 53.77 | 11,647,208 | -0.65(-1.19%) |
May 28, 2013 | 55.31 | 55.72 | 54.30 | 54.42 | 10,767,834 | -0.44(-0.81%) |
May 24, 2013 | 54.71 | 55.04 | 54.40 | 54.86 | 6,546,072 | -0.11(-0.20%) |
May 23, 2013 | 54.44 | 55.14 | 54.38 | 54.97 | 9,363,746 | +0.20(+0.36%) |
May 22, 2013 | 54.76 | 55.57 | 54.65 | 54.77 | 12,030,778 | -0.25(-0.46%) |
May 21, 2013 | 55.34 | 55.36 | 54.61 | 55.02 | 8,927,144 | -0.35(-0.63%) |
May 20, 2013 | 55.77 | 55.81 | 55.23 | 55.37 | 6,614,036 | -0.40(-0.71%) |
May 17, 2013 | 55.68 | 55.96 | 55.35 | 55.77 | 8,820,430 | +0.14(+0.25%) |
May 16, 2013 | 55.85 | 56.14 | 55.52 | 55.63 | 8,816,527 | -0.50(-0.89%) |
May 15, 2013 | 55.41 | 56.14 | 55.36 | 56.13 | 8,651,077 | +1.32(+2.40%) |
May 13, 2013 | 54.30 | 55.11 | 54.23 | 54.81 | 8,148,028 | +0.42(+0.77%) |
May 10, 2013 | 54.76 | 54.85 | 54.21 | 54.39 | 9,192,278 | -0.23(-0.42%) |
May 09, 2013 | 55.01 | 55.10 | 54.46 | 54.62 | 6,469,249 | -0.47(-0.85%) |
May 08, 2013 | 54.59 | 55.12 | 54.48 | 55.09 | 7,269,589 | +0.52(+0.96%) |
May 07, 2013 | 54.28 | 54.73 | 54.21 | 54.56 | 8,539,441 | +0.29(+0.54%) |
May 06, 2013 | 54.66 | 54.83 | 54.12 | 54.27 | 10,618,956 | -0.67(-1.22%) |
May 03, 2013 | 55.64 | 55.39 | 54.82 | 54.94 | 9,713,127 | -0.44(-0.79%) |
May 02, 2013 | 55.89 | 55.98 | 55.11 | 55.38 | 9,764,489 | -0.38(-0.69%) |
May 01, 2013 | 55.56 | 56.38 | 55.50 | 55.76 | 8,789,334 | +0.05(+0.08%) |
Apr 30, 2013 | 55.86 | 55.90 | 55.41 | 55.72 | 6,377,238 | -0.22(-0.39%) |
Apr 29, 2013 | 55.55 | 56.03 | 55.35 | 55.93 | 6,523,804 | +0.38(+0.68%) |
Apr 26, 2013 | 55.24 | 55.79 | 55.16 | 55.55 | 7,496,618 | +0.39(+0.71%) |
Apr 25, 2013 | 55.07 | 55.26 | 54.91 | 55.16 | 5,769,827 | +0.34(+0.63%) |
Apr 24, 2013 | 54.66 | 55.34 | 54.58 | 54.82 | 8,936,588 | +0.26(+0.48%) |
Apr 23, 2013 | 54.37 | 54.72 | 53.63 | 54.56 | 7,332,805 | +0.45(+0.84%) |
Apr 22, 2013 | 53.57 | 54.18 | 53.43 | 54.10 | 7,165,851 | +0.51(+0.95%) |
Apr 19, 2013 | 53.59 | 53.98 | 53.33 | 53.60 | 10,210,443 | +0.15(+0.28%) |
Apr 18, 2013 | 53.63 | 53.99 | 52.87 | 53.44 | 14,200,648 | -1.37(-2.50%) |
Apr 17, 2013 | 55.12 | 55.21 | 54.51 | 54.81 | 7,453,232 | -0.54(-0.98%) |
Apr 16, 2013 | 55.06 | 55.51 | 54.63 | 55.36 | 9,659,175 | +0.50(+0.91%) |
Apr 15, 2013 | 55.92 | 56.06 | 54.84 | 54.86 | 8,605,614 | -1.36(-2.42%) |
Apr 12, 2013 | 55.76 | 56.31 | 55.55 | 56.21 | 6,768,368 | +0.49(+0.88%) |
Apr 11, 2013 | 55.57 | 56.00 | 55.39 | 55.72 | 6,379,834 | +0.20(+0.36%) |
Apr 10, 2013 | 55.31 | 55.62 | 54.93 | 55.53 | 6,424,000 | +0.42(+0.76%) |
Apr 09, 2013 | 55.24 | 55.43 | 54.83 | 55.11 | 5,653,527 | +0.06(+0.11%) |
Apr 08, 2013 | 54.17 | 55.08 | 54.09 | 55.05 | 6,303,596 | +1.00(+1.86%) |
Apr 05, 2013 | 54.67 | 54.79 | 53.82 | 54.05 | 8,636,896 | -1.05(-1.91%) |
Apr 04, 2013 | 55.22 | 55.53 | 55.00 | 55.10 | 6,553,115 | +0.10(+0.18%) |
Apr 03, 2013 | 55.13 | 55.56 | 54.83 | 55.00 | 10,797,422 | -0.03(-0.05%) |
Apr 02, 2013 | 54.24 | 55.05 | 54.15 | 55.03 | 7,924,886 | +0.95(+1.76%) |