Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.78 | 57.36 | 56.66 | 56.80 | 1,468,422 | -0.17(-0.29%) |
Jun 27, 2013 | 57.15 | 57.26 | 56.56 | 56.97 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.64 | 56.81 | 55.56 | 56.52 | 2,989,966 | +1.43(+2.60%) |
Jun 25, 2013 | 55.76 | 55.76 | 54.68 | 55.09 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.37 | 55.39 | 53.62 | 54.87 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.17 | 55.67 | 54.06 | 55.08 | 3,794,659 | +0.22(+0.40%) |
Jun 20, 2013 | 55.94 | 55.94 | 54.57 | 54.86 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.72 | 57.84 | 56.50 | 56.52 | 0 | -1.15(-2.00%) |
Jun 18, 2013 | 56.84 | 57.83 | 56.69 | 57.68 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.79 | 58.01 | 56.69 | 56.91 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.77 | 57.93 | 57.11 | 57.40 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 56.91 | 57.91 | 56.57 | 57.77 | 1,683,779 | +0.78(+1.38%) |
Jun 12, 2013 | 58.66 | 58.81 | 56.95 | 56.98 | 2,541,642 | -1.30(-2.23%) |
Jun 11, 2013 | 57.79 | 58.84 | 57.34 | 58.28 | 1,967,020 | +0.04(+0.07%) |
Jun 10, 2013 | 58.90 | 58.90 | 57.82 | 58.24 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.59 | 58.60 | 57.51 | 58.54 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.58 | 57.29 | 55.58 | 57.23 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.65 | 57.51 | 55.28 | 55.62 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.05 | 58.26 | 56.62 | 56.91 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.66 | 58.73 | 56.54 | 57.96 | 4,524,235 | -0.68(-1.15%) |
May 31, 2013 | 59.83 | 59.97 | 58.64 | 58.64 | 1,794,258 | -1.22(-2.04%) |
May 30, 2013 | 59.29 | 60.13 | 59.07 | 59.86 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.41 | 59.55 | 58.65 | 59.15 | 1,321,657 | -0.64(-1.07%) |
May 28, 2013 | 59.94 | 60.42 | 59.35 | 59.79 | 1,690,586 | +0.75(+1.27%) |
May 24, 2013 | 59.09 | 59.11 | 58.45 | 59.05 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.31 | 59.53 | 57.17 | 59.22 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.55 | 60.89 | 58.56 | 59.12 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.84 | 59.52 | 58.59 | 59.31 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.56 | 59.78 | 58.61 | 58.73 | 0 | -0.73(-1.24%) |
May 17, 2013 | 59.22 | 59.49 | 58.72 | 59.46 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.42 | 60.42 | 58.58 | 58.88 | 2,495,947 | -1.24(-2.06%) |
May 15, 2013 | 60.82 | 61.08 | 59.74 | 60.12 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.81 | 59.88 | 58.59 | 59.80 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.37 | 58.83 | 57.13 | 58.81 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.01 | 57.53 | 57.01 | 57.13 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.20 | 57.48 | 56.69 | 57.10 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.79 | 57.79 | 56.90 | 57.01 | 0 | -0.47(-0.81%) |
May 06, 2013 | 57.97 | 58.02 | 57.17 | 57.48 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.76 | 58.02 | 56.84 | 57.70 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.33 | 57.10 | 56.21 | 56.84 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.37 | 56.90 | 55.80 | 55.92 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.59 | 56.70 | 55.68 | 56.29 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.84 | 57.04 | 56.52 | 56.67 | 2,365,259 | +0.11(+0.20%) |
Apr 26, 2013 | 56.73 | 56.57 | 56.27 | 56.56 | 1,353,449 | -0.00(-0.01%) |
Apr 25, 2013 | 55.98 | 56.60 | 55.74 | 56.56 | 0 | +1.13(+2.05%) |
Apr 24, 2013 | 56.70 | 56.72 | 55.37 | 55.43 | 4,452,998 | -1.67(-2.92%) |
Apr 23, 2013 | 57.17 | 57.85 | 56.68 | 57.10 | 3,631,080 | +0.26(+0.47%) |
Apr 22, 2013 | 56.84 | 56.97 | 56.38 | 56.83 | 2,358,950 | +0.45(+0.81%) |
Apr 19, 2013 | 55.25 | 56.41 | 54.91 | 56.38 | 4,095,734 | +2.49(+4.63%) |
Apr 18, 2013 | 54.82 | 54.82 | 53.38 | 53.89 | 1,889,634 | -0.71(-1.30%) |
Apr 17, 2013 | 54.85 | 54.85 | 53.64 | 54.60 | 2,019,551 | -0.27(-0.49%) |
Apr 16, 2013 | 54.59 | 54.87 | 53.91 | 54.86 | 2,107,247 | +1.06(+1.98%) |
Apr 15, 2013 | 55.21 | 55.32 | 53.70 | 53.80 | 2,212,357 | -1.48(-2.67%) |
Apr 12, 2013 | 54.51 | 55.29 | 54.51 | 55.28 | 2,824,942 | +0.58(+1.06%) |
Apr 11, 2013 | 54.22 | 54.88 | 54.13 | 54.70 | 2,067,144 | +0.70(+1.29%) |
Apr 10, 2013 | 52.83 | 54.00 | 52.79 | 54.00 | 1,625,438 | +1.42(+2.70%) |
Apr 09, 2013 | 52.63 | 52.89 | 52.33 | 52.58 | 995,240 | +0.20(+0.37%) |
Apr 08, 2013 | 52.34 | 52.38 | 51.80 | 52.38 | 806,866 | +0.13(+0.26%) |
Apr 05, 2013 | 51.89 | 52.31 | 51.35 | 52.25 | 1,584,090 | -0.08(-0.15%) |
Apr 04, 2013 | 52.27 | 52.56 | 51.85 | 52.33 | 1,123,179 | +0.23(+0.44%) |
Apr 03, 2013 | 53.40 | 53.40 | 51.79 | 52.10 | 1,958,088 | -0.89(-1.67%) |
Apr 02, 2013 | 52.55 | 53.17 | 52.31 | 52.99 | 2,350,278 | +0.86(+1.65%) |