Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.79 | 56.28 | 55.30 | 55.92 | 227,472 | +0.19(+0.35%) |
Jun 27, 2013 | 55.94 | 56.19 | 55.72 | 55.72 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.98 | 56.06 | 55.20 | 55.53 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.72 | 55.49 | 54.52 | 55.36 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.83 | 54.83 | 53.64 | 54.04 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.56 | 55.56 | 54.53 | 55.22 | 116,542 | +0.24(+0.43%) |
Jun 20, 2013 | 56.07 | 56.09 | 54.89 | 54.98 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.51 | 57.70 | 56.76 | 56.78 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.78 | 57.50 | 56.78 | 57.46 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.39 | 56.89 | 56.26 | 56.52 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.08 | 56.23 | 55.63 | 55.71 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.81 | 56.02 | 54.68 | 55.94 | 146,353 | +1.12(+2.04%) |
Jun 12, 2013 | 55.98 | 56.09 | 54.77 | 54.83 | 130,492 | -0.64(-1.16%) |
Jun 11, 2013 | 56.27 | 56.30 | 55.43 | 55.47 | 489,057 | -1.28(-2.25%) |
Jun 10, 2013 | 56.52 | 56.82 | 56.29 | 56.74 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.89 | 56.47 | 55.54 | 56.40 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.71 | 56.05 | 55.09 | 55.57 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.36 | 56.43 | 55.62 | 55.65 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.50 | 57.11 | 56.33 | 56.52 | 213,103 | +0.26(+0.45%) |
Jun 03, 2013 | 56.32 | 56.75 | 55.64 | 56.26 | 201,211 | +0.20(+0.36%) |
May 31, 2013 | 56.54 | 56.92 | 56.06 | 56.06 | 666,954 | -0.75(-1.32%) |
May 30, 2013 | 56.21 | 57.01 | 56.13 | 56.81 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.44 | 56.12 | 55.38 | 55.94 | 81,663 | +0.21(+0.38%) |
May 28, 2013 | 55.83 | 56.16 | 55.60 | 55.73 | 173,132 | +0.50(+0.91%) |
May 24, 2013 | 55.10 | 55.23 | 54.68 | 55.23 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.45 | 55.32 | 54.29 | 55.25 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.33 | 56.69 | 54.98 | 55.24 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.18 | 56.30 | 56.03 | 56.13 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.26 | 56.45 | 56.03 | 56.14 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.81 | 56.29 | 55.71 | 56.24 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.01 | 56.21 | 55.49 | 55.53 | 120,449 | -0.40(-0.71%) |
May 15, 2013 | 55.36 | 56.12 | 55.36 | 55.93 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.42 | 55.60 | 55.06 | 55.13 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.25 | 55.71 | 55.24 | 55.67 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.85 | 55.43 | 54.69 | 55.19 | 0 | +0.40(+0.74%) |
May 08, 2013 | 54.25 | 54.94 | 54.25 | 54.78 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.44 | 54.44 | 53.92 | 54.20 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.11 | 54.44 | 53.94 | 54.16 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.86 | 54.20 | 53.73 | 53.73 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.05 | 53.43 | 52.67 | 53.32 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.03 | 53.11 | 52.56 | 52.62 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.71 | 53.06 | 52.35 | 53.04 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.10 | 52.76 | 52.02 | 52.63 | 150,600 | +0.64(+1.24%) |
Apr 26, 2013 | 52.21 | 52.21 | 51.81 | 51.99 | 728,365 | -0.51(-0.97%) |
Apr 25, 2013 | 52.29 | 52.81 | 52.15 | 52.50 | 190,600 | +0.51(+0.98%) |
Apr 24, 2013 | 51.30 | 52.14 | 51.19 | 51.99 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.72 | 51.44 | 50.64 | 51.33 | 132,589 | +1.04(+2.06%) |
Apr 22, 2013 | 50.08 | 50.46 | 49.27 | 50.29 | 113,112 | +0.54(+1.08%) |
Apr 19, 2013 | 49.40 | 49.90 | 48.99 | 49.76 | 213,939 | +0.37(+0.75%) |
Apr 18, 2013 | 50.36 | 50.65 | 49.24 | 49.39 | 518,166 | -0.42(-0.85%) |
Apr 17, 2013 | 50.91 | 50.91 | 49.61 | 49.81 | 226,986 | -1.73(-3.35%) |
Apr 16, 2013 | 50.90 | 51.57 | 50.74 | 51.53 | 80,179 | +1.04(+2.06%) |
Apr 15, 2013 | 51.28 | 51.54 | 50.42 | 50.49 | 188,835 | -1.26(-2.43%) |
Apr 12, 2013 | 51.61 | 51.83 | 51.16 | 51.75 | 85,806 | -0.21(-0.41%) |
Apr 11, 2013 | 51.87 | 52.30 | 51.67 | 51.96 | 144,799 | -0.25(-0.47%) |
Apr 10, 2013 | 51.20 | 52.23 | 51.20 | 52.21 | 201,282 | +1.14(+2.24%) |
Apr 09, 2013 | 50.42 | 51.43 | 50.34 | 51.07 | 74,888 | +0.48(+0.96%) |
Apr 08, 2013 | 50.05 | 50.59 | 49.58 | 50.58 | 114,807 | +0.61(+1.22%) |
Apr 05, 2013 | 49.34 | 50.05 | 49.07 | 49.98 | 216,133 | -0.26(-0.53%) |
Apr 04, 2013 | 49.62 | 50.26 | 49.36 | 50.24 | 132,720 | +0.65(+1.31%) |
Apr 03, 2013 | 50.62 | 50.75 | 49.42 | 49.59 | 443,586 | -1.02(-2.02%) |
Apr 02, 2013 | 51.35 | 51.35 | 50.42 | 50.61 | 148,544 | -0.45(-0.88%) |