Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.02 | 51.53 | 51.02 | 51.53 | 1,437 | +0.54(+1.06%) |
Jun 26, 2013 | 51.18 | 51.18 | 50.99 | 50.99 | 0 | +0.31(+0.60%) |
Jun 25, 2013 | 51.18 | 52.32 | 50.68 | 50.68 | 0 | -0.32(-0.63%) |
Jun 24, 2013 | 50.57 | 51.11 | 50.57 | 51.00 | 0 | -0.08(-0.16%) |
Jun 21, 2013 | 51.77 | 51.79 | 51.08 | 51.08 | 37,641 | -0.71(-1.37%) |
Jun 20, 2013 | 51.90 | 52.19 | 51.57 | 51.80 | 0 | -0.67(-1.28%) |
Jun 19, 2013 | 53.18 | 53.20 | 52.45 | 52.47 | 0 | -0.57(-1.07%) |
Jun 18, 2013 | 52.82 | 53.07 | 52.82 | 53.04 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 53.37 | 53.37 | 53.04 | 53.05 | 0 | -0.42(-0.79%) |
Jun 14, 2013 | 53.38 | 53.60 | 53.38 | 53.47 | 0 | +0.14(+0.25%) |
Jun 13, 2013 | 52.87 | 53.37 | 52.85 | 53.33 | 70,366 | +0.65(+1.24%) |
Jun 12, 2013 | 52.85 | 53.21 | 52.68 | 52.68 | 9,040 | -0.52(-0.97%) |
Jun 11, 2013 | 52.58 | 53.20 | 52.58 | 53.20 | 48,677 | +0.35(+0.67%) |
Jun 10, 2013 | 52.89 | 52.98 | 52.82 | 52.85 | 0 | -0.27(-0.51%) |
Jun 07, 2013 | 53.54 | 53.68 | 53.11 | 53.11 | 0 | -0.86(-1.60%) |
Jun 06, 2013 | 53.81 | 54.51 | 53.65 | 53.98 | 0 | +0.08(+0.15%) |
Jun 05, 2013 | 53.51 | 53.95 | 53.51 | 53.89 | 0 | +0.57(+1.08%) |
Jun 04, 2013 | 53.46 | 53.59 | 53.31 | 53.32 | 0 | -0.46(-0.86%) |
Jun 03, 2013 | 53.29 | 53.92 | 53.29 | 53.78 | 18,171 | +0.28(+0.53%) |
May 31, 2013 | 53.74 | 53.74 | 52.99 | 53.50 | 783,793 | -0.26(-0.49%) |
May 30, 2013 | 53.91 | 53.92 | 53.70 | 53.76 | 0 | -0.12(-0.22%) |
May 29, 2013 | 53.71 | 54.01 | 53.65 | 53.88 | 731,393 | +0.45(+0.84%) |
May 28, 2013 | 54.39 | 54.39 | 53.43 | 53.43 | 20,390 | -1.28(-2.35%) |
May 24, 2013 | 54.72 | 54.82 | 54.65 | 54.71 | 0 | +0.15(+0.28%) |
May 23, 2013 | 54.74 | 54.75 | 54.41 | 54.56 | 0 | +0.24(+0.44%) |
May 22, 2013 | 55.21 | 55.33 | 54.25 | 54.32 | 0 | -0.75(-1.37%) |
May 21, 2013 | 54.73 | 55.07 | 54.53 | 55.07 | 0 | +0.22(+0.40%) |
May 20, 2013 | 55.02 | 55.02 | 54.70 | 54.85 | 0 | +0.03(+0.05%) |
May 17, 2013 | 55.14 | 55.26 | 54.79 | 54.83 | 0 | -0.54(-0.98%) |
May 16, 2013 | 55.19 | 55.53 | 55.19 | 55.37 | 35,229 | +0.52(+0.94%) |
May 15, 2013 | 55.00 | 55.02 | 54.54 | 54.85 | 0 | -0.23(-0.42%) |
May 13, 2013 | 55.09 | 55.21 | 55.04 | 55.09 | 0 | -0.34(-0.61%) |
May 10, 2013 | 55.89 | 55.89 | 55.21 | 55.42 | 0 | -0.61(-1.08%) |
May 09, 2013 | 56.20 | 56.52 | 56.02 | 56.03 | 0 | -0.13(-0.23%) |
May 08, 2013 | 56.10 | 56.25 | 56.07 | 56.16 | 0 | +0.13(+0.23%) |
May 07, 2013 | 56.04 | 56.14 | 56.01 | 56.03 | 0 | -0.22(-0.39%) |
May 06, 2013 | 56.45 | 56.48 | 56.15 | 56.25 | 0 | -0.11(-0.20%) |
May 03, 2013 | 56.90 | 56.90 | 56.34 | 56.36 | 0 | -1.22(-2.12%) |
May 02, 2013 | 57.46 | 57.61 | 57.42 | 57.58 | 0 | -0.04(-0.08%) |
May 01, 2013 | 57.42 | 57.72 | 57.42 | 57.63 | 0 | +0.52(+0.92%) |
Apr 30, 2013 | 57.24 | 57.28 | 57.06 | 57.10 | 0 | -0.29(-0.51%) |
Apr 29, 2013 | 57.48 | 57.53 | 57.37 | 57.39 | 9,964 | -0.02(-0.03%) |
Apr 26, 2013 | 57.34 | 57.43 | 56.97 | 57.41 | 20,381 | +0.44(+0.78%) |
Apr 25, 2013 | 56.94 | 56.97 | 56.87 | 56.97 | 0 | -0.17(-0.30%) |
Apr 24, 2013 | 57.03 | 57.15 | 57.00 | 57.14 | 0 | +0.13(+0.24%) |
Apr 23, 2013 | 57.38 | 57.38 | 56.97 | 57.00 | 39,583 | -0.19(-0.33%) |
Apr 22, 2013 | 57.15 | 57.34 | 57.15 | 57.19 | 30,399 | +0.01(+0.01%) |
Apr 19, 2013 | 57.23 | 57.23 | 57.10 | 57.18 | 35,425 | -0.06(-0.10%) |
Apr 18, 2013 | 57.15 | 57.33 | 57.13 | 57.24 | 9,748 | +0.09(+0.16%) |
Apr 17, 2013 | 57.05 | 57.46 | 57.04 | 57.15 | 83,383 | +0.34(+0.59%) |
Apr 16, 2013 | 56.82 | 56.97 | 56.79 | 56.82 | 60,511 | -0.41(-0.72%) |
Apr 15, 2013 | 56.87 | 57.24 | 56.82 | 57.23 | 421,220 | +0.40(+0.70%) |
Apr 12, 2013 | 56.55 | 56.83 | 56.42 | 56.83 | 15,004 | +0.75(+1.34%) |
Apr 11, 2013 | 56.17 | 56.25 | 56.06 | 56.08 | 55,879 | +0.07(+0.13%) |
Apr 10, 2013 | 56.31 | 56.31 | 55.98 | 56.01 | 52,210 | -0.64(-1.12%) |
Apr 09, 2013 | 56.88 | 56.92 | 56.59 | 56.64 | 21,115 | -0.15(-0.26%) |
Apr 08, 2013 | 57.11 | 57.18 | 56.76 | 56.79 | 34,825 | -0.34(-0.59%) |
Apr 05, 2013 | 57.15 | 57.33 | 57.12 | 57.13 | 49,557 | +0.96(+1.71%) |
Apr 04, 2013 | 55.84 | 56.18 | 55.81 | 56.17 | 14,250 | +0.52(+0.94%) |
Apr 03, 2013 | 55.56 | 55.68 | 55.50 | 55.65 | 4,752 | +0.52(+0.94%) |
Apr 02, 2013 | 55.25 | 55.25 | 55.13 | 55.13 | 3,374 | -0.19(-0.35%) |