Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.79 | 55.43 | 54.58 | 54.93 | 4,996,427 | -0.15(-0.27%) |
Jun 27, 2013 | 54.75 | 55.19 | 54.58 | 55.08 | 3,979,659 | +0.58(+1.07%) |
Jun 26, 2013 | 54.52 | 54.77 | 54.29 | 54.50 | 3,695,590 | +0.35(+0.64%) |
Jun 25, 2013 | 54.30 | 54.46 | 53.93 | 54.15 | 4,803,912 | +0.30(+0.56%) |
Jun 24, 2013 | 54.86 | 55.22 | 53.51 | 53.85 | 7,012,306 | -1.87(-3.36%) |
Jun 21, 2013 | 56.06 | 56.12 | 55.34 | 55.72 | 7,595,890 | +0.07(+0.13%) |
Jun 20, 2013 | 56.10 | 56.25 | 55.17 | 55.65 | 7,468,182 | -1.07(-1.89%) |
Jun 19, 2013 | 57.16 | 57.38 | 56.73 | 56.73 | 5,199,096 | -0.36(-0.63%) |
Jun 18, 2013 | 56.65 | 57.38 | 56.52 | 57.09 | 4,552,280 | +0.39(+0.69%) |
Jun 17, 2013 | 55.92 | 56.95 | 55.89 | 56.69 | 5,145,695 | +1.07(+1.92%) |
Jun 14, 2013 | 55.98 | 56.10 | 55.36 | 55.62 | 3,837,157 | -0.15(-0.27%) |
Jun 13, 2013 | 55.13 | 55.85 | 54.98 | 55.77 | 3,862,945 | +0.44(+0.79%) |
Jun 12, 2013 | 55.70 | 55.93 | 55.21 | 55.34 | 7,825,201 | +0.03(+0.06%) |
Jun 11, 2013 | 55.42 | 55.65 | 55.14 | 55.30 | 5,815,727 | -0.79(-1.41%) |
Jun 10, 2013 | 55.65 | 56.23 | 55.28 | 56.10 | 5,819,082 | +0.58(+1.04%) |
Jun 07, 2013 | 56.19 | 56.42 | 55.43 | 55.52 | 6,131,612 | -0.70(-1.25%) |
Jun 06, 2013 | 55.70 | 56.26 | 55.19 | 56.22 | 5,403,113 | +0.69(+1.25%) |
Jun 05, 2013 | 55.69 | 56.55 | 55.49 | 55.53 | 6,986,322 | +0.26(+0.46%) |
Jun 04, 2013 | 55.13 | 55.64 | 54.71 | 55.27 | 4,042,084 | -0.14(-0.26%) |
Jun 03, 2013 | 54.20 | 55.42 | 53.81 | 55.41 | 8,248,472 | +1.60(+2.97%) |
May 31, 2013 | 55.30 | 55.89 | 53.79 | 53.82 | 5,914,439 | -1.72(-3.09%) |
May 30, 2013 | 54.98 | 55.79 | 54.46 | 55.53 | 5,471,281 | +0.30(+0.55%) |
May 29, 2013 | 53.54 | 55.79 | 53.43 | 55.23 | 6,302,079 | +1.25(+2.31%) |
May 28, 2013 | 54.20 | 54.52 | 53.34 | 53.99 | 4,656,903 | +0.48(+0.89%) |
May 24, 2013 | 53.37 | 53.64 | 53.06 | 53.51 | 2,858,475 | -0.12(-0.23%) |
May 23, 2013 | 53.25 | 53.65 | 52.91 | 53.63 | 7,463,144 | -1.00(-1.82%) |
May 22, 2013 | 55.26 | 56.04 | 54.46 | 54.63 | 6,045,963 | -0.65(-1.17%) |
May 21, 2013 | 55.01 | 55.60 | 54.83 | 55.28 | 4,894,361 | +0.18(+0.33%) |
May 20, 2013 | 53.27 | 55.17 | 53.23 | 55.09 | 7,217,460 | +1.82(+3.42%) |
May 17, 2013 | 53.10 | 53.53 | 52.78 | 53.27 | 6,685,561 | +0.27(+0.51%) |
May 16, 2013 | 53.67 | 53.69 | 53.00 | 53.00 | 4,624,051 | -0.66(-1.22%) |
May 15, 2013 | 54.21 | 54.26 | 52.98 | 53.66 | 5,040,960 | -0.91(-1.67%) |
May 13, 2013 | 53.63 | 54.71 | 53.63 | 54.57 | 7,157,746 | -0.03(-0.06%) |
May 10, 2013 | 53.12 | 54.65 | 52.83 | 54.60 | 8,893,486 | +1.22(+2.28%) |
May 09, 2013 | 51.44 | 53.63 | 51.44 | 53.38 | 14,907,475 | +2.43(+4.77%) |
May 08, 2013 | 50.32 | 51.00 | 49.86 | 50.95 | 5,649,706 | +0.69(+1.38%) |
May 07, 2013 | 50.13 | 50.83 | 50.00 | 50.26 | 4,340,188 | +0.45(+0.89%) |
May 06, 2013 | 49.31 | 50.02 | 49.15 | 49.81 | 3,374,689 | +0.51(+1.04%) |
May 03, 2013 | 48.69 | 49.46 | 48.36 | 49.30 | 3,955,096 | +0.94(+1.95%) |
May 02, 2013 | 48.28 | 48.47 | 47.51 | 48.36 | 3,650,114 | +0.25(+0.52%) |
May 01, 2013 | 48.13 | 48.41 | 47.53 | 48.11 | 5,003,659 | -0.30(-0.62%) |
Apr 30, 2013 | 48.19 | 48.45 | 47.45 | 48.41 | 5,094,045 | +0.47(+0.98%) |
Apr 29, 2013 | 47.59 | 48.27 | 46.99 | 47.94 | 3,315,652 | +0.58(+1.23%) |
Apr 26, 2013 | 47.55 | 47.49 | 47.23 | 47.35 | 3,215,786 | -0.14(-0.29%) |
Apr 25, 2013 | 46.92 | 48.00 | 46.60 | 47.49 | 5,645,240 | +0.75(+1.60%) |
Apr 24, 2013 | 46.40 | 46.84 | 46.21 | 46.75 | 4,821,062 | +0.58(+1.25%) |
Apr 23, 2013 | 45.54 | 46.37 | 45.32 | 46.17 | 5,384,937 | +0.82(+1.81%) |
Apr 22, 2013 | 45.29 | 45.51 | 44.50 | 45.35 | 4,903,710 | +0.24(+0.54%) |
Apr 19, 2013 | 46.69 | 46.72 | 44.93 | 45.11 | 8,633,940 | -1.30(-2.80%) |
Apr 18, 2013 | 45.99 | 46.56 | 45.77 | 46.40 | 7,376,901 | -0.15(-0.32%) |
Apr 17, 2013 | 46.53 | 46.91 | 46.00 | 46.56 | 7,754,554 | -0.39(-0.83%) |
Apr 16, 2013 | 47.81 | 48.22 | 45.95 | 46.95 | 8,591,331 | -0.37(-0.78%) |
Apr 15, 2013 | 48.44 | 48.56 | 47.30 | 47.32 | 6,112,272 | -1.61(-3.29%) |
Apr 12, 2013 | 49.49 | 49.53 | 48.86 | 48.93 | 5,636,522 | -0.93(-1.87%) |
Apr 11, 2013 | 49.45 | 50.03 | 49.32 | 49.86 | 4,570,437 | +0.58(+1.18%) |
Apr 10, 2013 | 49.36 | 49.60 | 49.03 | 49.28 | 3,851,109 | +0.09(+0.19%) |
Apr 09, 2013 | 48.61 | 49.44 | 48.24 | 49.19 | 3,621,154 | +0.55(+1.14%) |
Apr 08, 2013 | 48.39 | 48.72 | 48.20 | 48.63 | 3,341,914 | +0.29(+0.59%) |
Apr 05, 2013 | 48.28 | 48.73 | 47.94 | 48.35 | 5,228,539 | -0.52(-1.07%) |
Apr 04, 2013 | 48.84 | 49.29 | 48.48 | 48.87 | 3,760,095 | +0.10(+0.20%) |
Apr 03, 2013 | 49.57 | 49.58 | 48.48 | 48.77 | 4,825,922 | -0.85(-1.72%) |
Apr 02, 2013 | 50.09 | 50.09 | 49.42 | 49.62 | 3,939,715 | -0.36(-0.72%) |