Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.47 | 55.90 | 54.97 | 55.35 | 8,128,174 | -0.52(-0.92%) |
Jun 27, 2013 | 54.99 | 55.95 | 54.91 | 55.86 | 5,309,614 | +1.11(+2.02%) |
Jun 26, 2013 | 54.12 | 54.99 | 54.11 | 54.76 | 5,743,711 | +0.89(+1.65%) |
Jun 25, 2013 | 54.97 | 55.40 | 53.81 | 53.87 | 5,871,745 | -0.78(-1.42%) |
Jun 24, 2013 | 53.66 | 54.97 | 53.64 | 54.65 | 6,767,284 | +0.63(+1.17%) |
Jun 21, 2013 | 54.26 | 54.80 | 53.61 | 54.01 | 9,236,420 | +0.08(+0.16%) |
Jun 20, 2013 | 54.77 | 54.79 | 53.80 | 53.93 | 6,803,676 | -1.23(-2.24%) |
Jun 19, 2013 | 55.53 | 55.92 | 55.14 | 55.16 | 7,537,029 | -0.35(-0.64%) |
Jun 18, 2013 | 54.86 | 55.54 | 54.48 | 55.52 | 6,132,209 | +1.11(+2.03%) |
Jun 17, 2013 | 54.34 | 55.14 | 54.18 | 54.41 | 5,885,756 | +0.48(+0.89%) |
Jun 14, 2013 | 54.21 | 54.48 | 53.75 | 53.93 | 3,694,274 | -0.30(-0.55%) |
Jun 13, 2013 | 53.84 | 54.27 | 53.38 | 54.22 | 5,181,360 | +0.51(+0.94%) |
Jun 12, 2013 | 54.06 | 54.29 | 53.54 | 53.72 | 4,623,778 | -0.08(-0.16%) |
Jun 11, 2013 | 53.14 | 54.33 | 52.76 | 53.80 | 7,205,014 | +0.21(+0.39%) |
Jun 10, 2013 | 52.66 | 53.77 | 52.66 | 53.59 | 6,246,294 | +0.93(+1.77%) |
Jun 07, 2013 | 52.40 | 52.96 | 51.92 | 52.66 | 6,201,399 | +0.55(+1.05%) |
Jun 06, 2013 | 51.97 | 52.11 | 51.29 | 52.11 | 5,598,621 | +0.14(+0.28%) |
Jun 05, 2013 | 53.03 | 53.11 | 51.88 | 51.97 | 6,393,086 | -0.51(-0.98%) |
Jun 04, 2013 | 52.68 | 53.01 | 52.11 | 52.48 | 6,120,996 | -0.37(-0.70%) |
Jun 03, 2013 | 52.92 | 53.02 | 52.25 | 52.85 | 4,464,394 | +0.14(+0.27%) |
May 31, 2013 | 54.24 | 54.57 | 52.68 | 52.71 | 7,000,483 | -1.71(-3.14%) |
May 30, 2013 | 53.38 | 54.62 | 53.03 | 54.41 | 6,742,751 | +1.10(+2.07%) |
May 29, 2013 | 53.29 | 53.48 | 52.86 | 53.31 | 5,952,516 | +0.01(+0.02%) |
May 28, 2013 | 52.59 | 53.51 | 52.51 | 53.30 | 6,346,991 | +1.08(+2.06%) |
May 24, 2013 | 52.19 | 52.61 | 51.75 | 52.23 | 5,582,468 | -0.25(-0.48%) |
May 23, 2013 | 52.25 | 52.87 | 52.02 | 52.48 | 5,322,460 | +0.07(+0.13%) |
May 22, 2013 | 52.18 | 53.24 | 51.78 | 52.41 | 7,507,002 | -0.50(-0.94%) |
May 21, 2013 | 52.66 | 53.04 | 52.55 | 52.91 | 3,860,734 | +0.26(+0.50%) |
May 20, 2013 | 52.79 | 52.95 | 52.53 | 52.65 | 3,194,316 | -0.24(-0.45%) |
May 17, 2013 | 52.39 | 53.28 | 52.36 | 52.88 | 6,940,529 | +0.59(+1.13%) |
May 16, 2013 | 51.59 | 52.47 | 51.50 | 52.29 | 8,205,385 | +0.45(+0.86%) |
May 15, 2013 | 51.77 | 52.41 | 51.47 | 51.85 | 8,090,395 | -0.66(-1.25%) |
May 13, 2013 | 52.74 | 52.85 | 52.39 | 52.50 | 4,147,602 | -0.44(-0.83%) |
May 10, 2013 | 52.21 | 53.01 | 52.02 | 52.94 | 5,960,095 | +0.76(+1.45%) |
May 09, 2013 | 52.39 | 52.65 | 51.72 | 52.18 | 7,624,877 | -0.42(-0.80%) |
May 08, 2013 | 50.76 | 52.82 | 50.75 | 52.60 | 11,923,298 | +1.69(+3.32%) |
May 07, 2013 | 50.56 | 51.44 | 50.43 | 50.91 | 5,740,238 | +0.25(+0.50%) |
May 06, 2013 | 49.97 | 51.11 | 49.92 | 50.66 | 6,665,834 | +1.08(+2.17%) |
May 03, 2013 | 50.32 | 50.22 | 49.54 | 49.58 | 6,121,191 | -0.47(-0.94%) |
May 02, 2013 | 50.25 | 50.81 | 49.98 | 50.05 | 7,213,922 | -0.20(-0.40%) |
May 01, 2013 | 50.46 | 50.86 | 49.90 | 50.26 | 5,819,952 | -0.18(-0.35%) |
Apr 30, 2013 | 50.61 | 50.81 | 49.83 | 50.43 | 6,775,454 | -0.07(-0.13%) |
Apr 29, 2013 | 50.45 | 50.90 | 50.33 | 50.50 | 5,781,865 | +0.45(+0.89%) |
Apr 26, 2013 | 49.87 | 50.62 | 49.94 | 50.05 | 6,895,708 | +0.12(+0.24%) |
Apr 25, 2013 | 49.76 | 50.00 | 49.32 | 49.94 | 6,736,473 | +0.46(+0.94%) |
Apr 24, 2013 | 49.57 | 49.86 | 49.42 | 49.47 | 6,990,694 | +0.21(+0.43%) |
Apr 23, 2013 | 50.05 | 49.84 | 49.23 | 49.26 | 7,459,729 | -0.57(-1.15%) |
Apr 22, 2013 | 50.48 | 50.58 | 49.35 | 49.84 | 7,154,568 | -0.69(-1.37%) |
Apr 19, 2013 | 50.44 | 51.12 | 50.05 | 50.53 | 7,753,131 | +0.29(+0.59%) |
Apr 18, 2013 | 49.98 | 51.12 | 48.83 | 50.23 | 16,653,984 | -1.97(-3.77%) |
Apr 17, 2013 | 52.50 | 53.14 | 52.14 | 52.20 | 10,016,117 | -0.66(-1.24%) |
Apr 16, 2013 | 52.33 | 53.02 | 51.98 | 52.86 | 5,913,405 | +1.03(+1.98%) |
Apr 15, 2013 | 52.78 | 53.02 | 51.82 | 51.83 | 5,499,179 | -1.21(-2.28%) |
Apr 12, 2013 | 52.87 | 53.25 | 52.70 | 53.04 | 4,945,713 | +0.04(+0.08%) |
Apr 11, 2013 | 52.50 | 53.02 | 52.45 | 53.00 | 5,631,539 | +0.48(+0.91%) |
Apr 10, 2013 | 52.44 | 52.68 | 52.25 | 52.52 | 5,229,128 | +0.19(+0.37%) |
Apr 09, 2013 | 52.25 | 52.66 | 52.13 | 52.33 | 5,238,364 | +0.24(+0.47%) |
Apr 08, 2013 | 52.21 | 52.49 | 51.58 | 52.08 | 5,401,421 | -0.18(-0.34%) |
Apr 05, 2013 | 52.11 | 52.65 | 51.88 | 52.26 | 8,129,598 | +0.06(+0.11%) |
Apr 04, 2013 | 51.97 | 52.60 | 51.75 | 52.20 | 9,090,466 | +0.30(+0.58%) |
Apr 03, 2013 | 52.52 | 52.81 | 51.86 | 51.90 | 12,049,910 | -0.06(-0.11%) |
Apr 02, 2013 | 51.86 | 53.82 | 51.75 | 51.96 | 26,932,268 | +2.33(+4.70%) |