Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.50 | 54.56 | 53.98 | 54.07 | 6,919,111 | -0.48(-0.89%) |
Jun 27, 2013 | 53.89 | 54.59 | 53.72 | 54.56 | 3,135,207 | +1.13(+2.11%) |
Jun 26, 2013 | 53.36 | 53.57 | 52.92 | 53.43 | 2,526,049 | +0.71(+1.35%) |
Jun 25, 2013 | 52.63 | 52.87 | 52.50 | 52.72 | 2,467,277 | +0.52(+1.00%) |
Jun 24, 2013 | 52.32 | 52.93 | 52.19 | 52.20 | 4,639,518 | -1.00(-1.87%) |
Jun 21, 2013 | 54.17 | 54.28 | 53.16 | 53.20 | 4,669,976 | -0.49(-0.91%) |
Jun 20, 2013 | 54.26 | 54.56 | 53.55 | 53.69 | 4,185,553 | -1.06(-1.93%) |
Jun 19, 2013 | 55.36 | 55.48 | 54.74 | 54.74 | 1,717,786 | -0.71(-1.28%) |
Jun 18, 2013 | 55.08 | 55.77 | 54.95 | 55.45 | 2,270,084 | +0.51(+0.93%) |
Jun 17, 2013 | 55.00 | 55.26 | 54.66 | 54.94 | 2,068,538 | +0.33(+0.61%) |
Jun 14, 2013 | 54.69 | 54.97 | 54.53 | 54.60 | 1,494,078 | -0.19(-0.35%) |
Jun 13, 2013 | 53.85 | 54.96 | 53.81 | 54.80 | 2,777,931 | +0.85(+1.57%) |
Jun 12, 2013 | 54.92 | 54.99 | 53.86 | 53.95 | 2,602,805 | -0.54(-1.00%) |
Jun 11, 2013 | 54.14 | 54.78 | 54.12 | 54.49 | 1,744,424 | -0.33(-0.60%) |
Jun 10, 2013 | 55.04 | 55.04 | 54.46 | 54.82 | 1,328,227 | -0.14(-0.25%) |
Jun 07, 2013 | 54.45 | 55.01 | 54.24 | 54.96 | 2,281,082 | +0.86(+1.60%) |
Jun 06, 2013 | 53.77 | 54.19 | 53.58 | 54.10 | 3,119,235 | +0.32(+0.59%) |
Jun 05, 2013 | 54.21 | 54.40 | 53.76 | 53.78 | 2,648,406 | -0.67(-1.23%) |
Jun 04, 2013 | 55.05 | 55.38 | 54.09 | 54.45 | 1,996,107 | -0.69(-1.25%) |
Jun 03, 2013 | 54.67 | 55.16 | 54.27 | 55.14 | 2,545,836 | +0.62(+1.14%) |
May 31, 2013 | 54.77 | 55.47 | 54.52 | 54.52 | 2,534,234 | -0.33(-0.61%) |
May 30, 2013 | 54.65 | 55.19 | 54.51 | 54.85 | 1,751,473 | +0.30(+0.56%) |
May 29, 2013 | 54.45 | 54.91 | 54.31 | 54.55 | 1,515,670 | -0.23(-0.41%) |
May 28, 2013 | 55.13 | 55.46 | 54.71 | 54.77 | 1,679,207 | +0.18(+0.33%) |
May 24, 2013 | 54.38 | 54.64 | 53.99 | 54.59 | 1,490,430 | -0.03(-0.06%) |
May 23, 2013 | 54.54 | 54.98 | 54.47 | 54.63 | 2,328,330 | -0.41(-0.75%) |
May 22, 2013 | 55.25 | 55.69 | 54.74 | 55.04 | 3,424,003 | -0.28(-0.51%) |
May 21, 2013 | 55.33 | 55.69 | 55.07 | 55.32 | 2,793,877 | +0.12(+0.23%) |
May 20, 2013 | 54.91 | 55.57 | 54.83 | 55.19 | 1,925,363 | +0.17(+0.31%) |
May 17, 2013 | 54.52 | 55.08 | 54.48 | 55.02 | 3,876,672 | +0.68(+1.24%) |
May 16, 2013 | 54.35 | 54.53 | 54.11 | 54.35 | 2,371,578 | -0.21(-0.38%) |
May 15, 2013 | 53.74 | 54.57 | 53.70 | 54.56 | 2,594,456 | +1.47(+2.77%) |
May 13, 2013 | 53.02 | 53.24 | 52.77 | 53.09 | 1,547,926 | -0.01(-0.01%) |
May 10, 2013 | 53.09 | 53.23 | 52.57 | 53.09 | 2,674,187 | +0.12(+0.22%) |
May 09, 2013 | 52.52 | 53.50 | 52.22 | 52.98 | 3,919,461 | +0.32(+0.61%) |
May 08, 2013 | 51.85 | 52.72 | 51.67 | 52.66 | 3,105,072 | +0.77(+1.48%) |
May 07, 2013 | 51.21 | 51.95 | 51.17 | 51.89 | 2,817,845 | +0.78(+1.52%) |
May 06, 2013 | 50.97 | 51.14 | 50.72 | 51.11 | 2,610,503 | +0.03(+0.06%) |
May 03, 2013 | 50.65 | 51.16 | 50.16 | 51.08 | 3,430,090 | +0.93(+1.84%) |
May 02, 2013 | 49.87 | 50.27 | 49.75 | 50.16 | 3,539,976 | +0.51(+1.02%) |
May 01, 2013 | 49.96 | 50.14 | 49.63 | 49.65 | 2,462,071 | -0.54(-1.07%) |
Apr 30, 2013 | 50.25 | 50.44 | 49.71 | 50.19 | 2,388,371 | -0.21(-0.42%) |
Apr 29, 2013 | 50.28 | 50.49 | 50.07 | 50.40 | 1,782,223 | +0.35(+0.70%) |
Apr 26, 2013 | 50.67 | 50.67 | 49.91 | 50.05 | 3,283,611 | -0.62(-1.23%) |
Apr 25, 2013 | 49.95 | 51.26 | 49.95 | 50.67 | 6,689,093 | +0.76(+1.53%) |
Apr 24, 2013 | 48.94 | 50.12 | 48.88 | 49.91 | 4,296,421 | +1.12(+2.29%) |
Apr 23, 2013 | 47.84 | 48.97 | 47.57 | 48.79 | 3,987,507 | +1.54(+3.26%) |
Apr 22, 2013 | 47.23 | 47.40 | 46.74 | 47.25 | 3,250,517 | +0.22(+0.46%) |
Apr 19, 2013 | 47.16 | 47.28 | 46.66 | 47.03 | 3,458,140 | +0.00(+0.00%) |
Apr 18, 2013 | 47.40 | 47.57 | 46.77 | 47.03 | 2,584,639 | -0.42(-0.88%) |
Apr 17, 2013 | 48.49 | 48.55 | 47.14 | 47.45 | 4,828,435 | -1.34(-2.74%) |
Apr 16, 2013 | 48.21 | 48.83 | 47.89 | 48.79 | 2,527,777 | +0.96(+2.00%) |
Apr 15, 2013 | 48.98 | 49.04 | 47.80 | 47.83 | 3,868,428 | -1.48(-3.01%) |
Apr 12, 2013 | 49.19 | 49.49 | 49.04 | 49.32 | 3,658,115 | -0.09(-0.17%) |
Apr 11, 2013 | 48.73 | 49.47 | 48.50 | 49.40 | 2,781,112 | +0.75(+1.55%) |
Apr 10, 2013 | 48.31 | 48.73 | 48.10 | 48.65 | 2,070,176 | +0.34(+0.71%) |
Apr 09, 2013 | 48.24 | 48.55 | 47.90 | 48.31 | 1,733,554 | +0.19(+0.39%) |
Apr 08, 2013 | 47.74 | 48.16 | 47.61 | 48.12 | 2,733,174 | +0.26(+0.54%) |
Apr 05, 2013 | 47.31 | 48.01 | 47.29 | 47.86 | 3,655,627 | -0.12(-0.24%) |
Apr 04, 2013 | 47.62 | 48.26 | 47.49 | 47.98 | 3,030,675 | +0.48(+1.01%) |
Apr 03, 2013 | 47.42 | 47.84 | 47.24 | 47.50 | 3,296,716 | +0.19(+0.39%) |
Apr 02, 2013 | 47.57 | 47.77 | 47.22 | 47.31 | 2,050,172 | -0.02(-0.03%) |