Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.26 | 59.96 | 58.77 | 58.93 | 369,541 | +0.86(+1.48%) |
Jun 26, 2013 | 57.78 | 58.56 | 57.56 | 58.07 | 0 | +0.79(+1.38%) |
Jun 25, 2013 | 57.90 | 58.28 | 56.80 | 57.28 | 0 | -0.22(-0.38%) |
Jun 24, 2013 | 56.53 | 57.74 | 55.79 | 57.50 | 0 | +0.49(+0.86%) |
Jun 21, 2013 | 57.70 | 58.18 | 56.15 | 57.01 | 397,816 | -0.52(-0.91%) |
Jun 20, 2013 | 58.36 | 58.51 | 57.35 | 57.53 | 0 | -1.33(-2.26%) |
Jun 19, 2013 | 59.45 | 59.87 | 58.70 | 58.86 | 0 | -0.55(-0.93%) |
Jun 18, 2013 | 57.81 | 59.43 | 57.61 | 59.41 | 0 | +1.46(+2.51%) |
Jun 17, 2013 | 59.88 | 60.22 | 57.62 | 57.96 | 0 | -1.77(-2.96%) |
Jun 14, 2013 | 59.92 | 60.51 | 59.46 | 59.73 | 0 | -0.24(-0.40%) |
Jun 13, 2013 | 60.09 | 60.19 | 59.48 | 59.97 | 355,407 | -0.13(-0.22%) |
Jun 12, 2013 | 61.10 | 61.10 | 59.95 | 60.10 | 309,194 | -0.57(-0.93%) |
Jun 11, 2013 | 60.70 | 60.98 | 60.32 | 60.67 | 286,665 | -0.29(-0.48%) |
Jun 10, 2013 | 61.44 | 62.26 | 60.95 | 60.96 | 0 | -0.01(-0.01%) |
Jun 07, 2013 | 60.37 | 61.31 | 60.06 | 60.96 | 0 | +0.99(+1.65%) |
Jun 06, 2013 | 59.23 | 60.01 | 59.00 | 59.97 | 323,020 | +0.59(+0.99%) |
Jun 05, 2013 | 59.73 | 59.99 | 59.33 | 59.39 | 0 | -0.35(-0.58%) |
Jun 04, 2013 | 59.21 | 59.90 | 58.61 | 59.74 | 0 | +0.42(+0.71%) |
Jun 03, 2013 | 58.08 | 60.53 | 57.55 | 59.31 | 954,030 | +3.62(+6.51%) |
May 31, 2013 | 55.59 | 56.43 | 55.45 | 55.69 | 342,320 | -0.01(-0.01%) |
May 30, 2013 | 55.26 | 55.96 | 55.17 | 55.70 | 236,979 | +1.11(+2.03%) |
May 29, 2013 | 54.70 | 55.03 | 54.03 | 54.59 | 106,208 | -0.42(-0.77%) |
May 28, 2013 | 54.89 | 55.37 | 54.29 | 55.01 | 137,395 | +0.87(+1.61%) |
May 24, 2013 | 53.69 | 54.17 | 53.55 | 54.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 53.33 | 54.11 | 52.75 | 54.11 | 0 | +0.55(+1.02%) |
May 22, 2013 | 54.47 | 54.66 | 53.41 | 53.56 | 0 | -0.69(-1.27%) |
May 21, 2013 | 54.30 | 54.30 | 53.62 | 54.25 | 0 | +0.12(+0.22%) |
May 20, 2013 | 53.77 | 54.52 | 53.63 | 54.14 | 0 | +0.23(+0.43%) |
May 17, 2013 | 53.81 | 54.15 | 53.36 | 53.90 | 0 | +0.33(+0.62%) |
May 16, 2013 | 54.21 | 54.21 | 53.28 | 53.58 | 142,029 | -0.61(-1.13%) |
May 15, 2013 | 53.75 | 54.30 | 53.34 | 54.19 | 137,026 | +1.11(+2.10%) |
May 13, 2013 | 52.98 | 53.35 | 52.75 | 53.07 | 0 | +0.16(+0.29%) |
May 10, 2013 | 52.29 | 53.01 | 52.26 | 52.92 | 0 | +0.85(+1.63%) |
May 09, 2013 | 52.29 | 52.51 | 51.94 | 52.07 | 0 | -0.39(-0.75%) |
May 08, 2013 | 52.49 | 52.78 | 52.18 | 52.46 | 0 | -0.04(-0.07%) |
May 07, 2013 | 52.45 | 52.50 | 51.98 | 52.50 | 0 | +0.05(+0.09%) |
May 06, 2013 | 52.29 | 52.53 | 51.68 | 52.45 | 0 | +0.37(+0.72%) |
May 03, 2013 | 51.99 | 52.33 | 51.50 | 52.07 | 0 | +0.58(+1.12%) |
May 02, 2013 | 51.11 | 51.84 | 51.04 | 51.50 | 0 | +0.44(+0.87%) |
May 01, 2013 | 51.28 | 51.78 | 50.59 | 51.05 | 298,001 | -0.45(-0.88%) |
Apr 30, 2013 | 51.20 | 51.91 | 51.05 | 51.51 | 0 | +0.36(+0.71%) |
Apr 29, 2013 | 50.95 | 51.35 | 50.74 | 51.15 | 107,885 | +0.34(+0.67%) |
Apr 26, 2013 | 50.99 | 51.18 | 50.69 | 50.80 | 165,990 | -0.38(-0.74%) |
Apr 25, 2013 | 51.05 | 51.59 | 50.90 | 51.18 | 0 | +0.49(+0.96%) |
Apr 24, 2013 | 50.43 | 50.94 | 50.24 | 50.70 | 133,826 | +0.20(+0.39%) |
Apr 23, 2013 | 50.39 | 50.79 | 50.00 | 50.50 | 173,435 | +0.23(+0.46%) |
Apr 22, 2013 | 50.38 | 50.38 | 49.76 | 50.27 | 154,018 | +0.06(+0.12%) |
Apr 19, 2013 | 50.03 | 50.72 | 49.78 | 50.21 | 177,099 | +0.11(+0.22%) |
Apr 18, 2013 | 50.38 | 50.38 | 49.45 | 50.09 | 232,472 | -0.16(-0.32%) |
Apr 17, 2013 | 50.18 | 50.39 | 49.12 | 50.26 | 259,177 | -0.44(-0.87%) |
Apr 16, 2013 | 50.39 | 50.75 | 49.83 | 50.70 | 219,240 | +0.63(+1.26%) |
Apr 15, 2013 | 51.55 | 51.56 | 49.75 | 50.07 | 285,950 | -1.46(-2.84%) |
Apr 12, 2013 | 50.64 | 52.03 | 50.61 | 51.53 | 356,986 | +0.79(+1.56%) |
Apr 11, 2013 | 50.86 | 51.18 | 50.49 | 50.74 | 215,309 | -0.19(-0.38%) |
Apr 10, 2013 | 50.09 | 50.97 | 50.09 | 50.94 | 238,332 | +1.11(+2.22%) |
Apr 09, 2013 | 50.30 | 50.34 | 49.80 | 49.83 | 187,417 | -0.29(-0.58%) |
Apr 08, 2013 | 50.51 | 50.56 | 49.80 | 50.12 | 174,630 | -0.11(-0.21%) |
Apr 05, 2013 | 49.91 | 50.23 | 49.78 | 50.23 | 218,884 | -0.43(-0.85%) |
Apr 04, 2013 | 49.67 | 50.66 | 49.55 | 50.66 | 299,460 | +0.89(+1.79%) |
Apr 03, 2013 | 50.42 | 50.71 | 49.65 | 49.77 | 239,022 | -0.56(-1.11%) |
Apr 02, 2013 | 50.11 | 50.49 | 49.90 | 50.33 | 300,740 | +0.32(+0.63%) |