Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.81 | 56.29 | 55.31 | 55.93 | 227,424 | +0.19(+0.35%) |
Jun 27, 2013 | 55.96 | 56.20 | 55.74 | 55.74 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 55.99 | 56.07 | 55.22 | 55.54 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.73 | 55.50 | 54.53 | 55.37 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.84 | 54.84 | 53.65 | 54.05 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.58 | 55.58 | 54.54 | 55.23 | 116,517 | +0.24(+0.43%) |
Jun 20, 2013 | 56.08 | 56.11 | 54.90 | 55.00 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.52 | 57.72 | 56.77 | 56.79 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.79 | 57.51 | 56.79 | 57.47 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.40 | 56.90 | 56.27 | 56.54 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.09 | 56.24 | 55.64 | 55.73 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.82 | 56.03 | 54.70 | 55.96 | 146,322 | +1.12(+2.04%) |
Jun 12, 2013 | 55.99 | 56.10 | 54.78 | 54.84 | 130,465 | -0.64(-1.16%) |
Jun 11, 2013 | 56.28 | 56.32 | 55.44 | 55.48 | 488,953 | -1.28(-2.25%) |
Jun 10, 2013 | 56.53 | 56.84 | 56.30 | 56.76 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.90 | 56.48 | 55.56 | 56.41 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.72 | 56.06 | 55.10 | 55.59 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.37 | 56.44 | 55.63 | 55.66 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.51 | 57.12 | 56.34 | 56.53 | 213,058 | +0.26(+0.45%) |
Jun 03, 2013 | 56.33 | 56.76 | 55.65 | 56.27 | 201,168 | +0.20(+0.36%) |
May 31, 2013 | 56.55 | 56.93 | 56.07 | 56.07 | 666,812 | -0.75(-1.32%) |
May 30, 2013 | 56.22 | 57.03 | 56.14 | 56.82 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.45 | 56.13 | 55.39 | 55.96 | 81,646 | +0.21(+0.38%) |
May 28, 2013 | 55.84 | 56.18 | 55.61 | 55.74 | 173,095 | +0.50(+0.91%) |
May 24, 2013 | 55.11 | 55.24 | 54.70 | 55.24 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.46 | 55.33 | 54.30 | 55.26 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.34 | 56.70 | 55.00 | 55.25 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.19 | 56.31 | 56.04 | 56.14 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.27 | 56.46 | 56.04 | 56.15 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.82 | 56.30 | 55.72 | 56.25 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.03 | 56.22 | 55.50 | 55.54 | 120,424 | -0.40(-0.71%) |
May 15, 2013 | 55.37 | 56.13 | 55.37 | 55.94 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.43 | 55.61 | 55.07 | 55.15 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.26 | 55.72 | 55.25 | 55.68 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.86 | 55.44 | 54.71 | 55.20 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.26 | 54.95 | 54.26 | 54.79 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.45 | 54.45 | 53.93 | 54.21 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.12 | 54.45 | 53.95 | 54.17 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.87 | 54.21 | 53.75 | 53.75 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.06 | 53.44 | 52.68 | 53.33 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.04 | 53.12 | 52.57 | 52.64 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.72 | 53.08 | 52.36 | 53.05 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.11 | 52.77 | 52.03 | 52.64 | 150,568 | +0.64(+1.24%) |
Apr 26, 2013 | 52.22 | 52.22 | 51.83 | 52.00 | 728,211 | -0.51(-0.97%) |
Apr 25, 2013 | 52.30 | 52.82 | 52.16 | 52.51 | 190,559 | +0.51(+0.98%) |
Apr 24, 2013 | 51.31 | 52.15 | 51.20 | 52.00 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.73 | 51.45 | 50.65 | 51.34 | 132,561 | +1.04(+2.06%) |
Apr 22, 2013 | 50.09 | 50.47 | 49.28 | 50.30 | 113,088 | +0.54(+1.08%) |
Apr 19, 2013 | 49.41 | 49.91 | 49.00 | 49.77 | 213,894 | +0.37(+0.75%) |
Apr 18, 2013 | 50.37 | 50.66 | 49.25 | 49.40 | 518,056 | -0.42(-0.85%) |
Apr 17, 2013 | 50.92 | 50.92 | 49.62 | 49.82 | 226,938 | -1.73(-3.35%) |
Apr 16, 2013 | 50.91 | 51.58 | 50.75 | 51.54 | 80,162 | +1.04(+2.06%) |
Apr 15, 2013 | 51.29 | 51.55 | 50.43 | 50.51 | 188,795 | -1.26(-2.43%) |
Apr 12, 2013 | 51.62 | 51.84 | 51.17 | 51.76 | 85,788 | -0.21(-0.41%) |
Apr 11, 2013 | 51.88 | 52.31 | 51.68 | 51.98 | 144,768 | -0.25(-0.47%) |
Apr 10, 2013 | 51.21 | 52.24 | 51.21 | 52.22 | 201,240 | +1.14(+2.24%) |
Apr 09, 2013 | 50.43 | 51.44 | 50.35 | 51.08 | 74,872 | +0.48(+0.96%) |
Apr 08, 2013 | 50.06 | 50.60 | 49.59 | 50.59 | 114,783 | +0.61(+1.22%) |
Apr 05, 2013 | 49.35 | 50.06 | 49.08 | 49.99 | 216,087 | -0.26(-0.53%) |
Apr 04, 2013 | 49.63 | 50.27 | 49.37 | 50.25 | 132,692 | +0.65(+1.31%) |
Apr 03, 2013 | 50.63 | 50.76 | 49.43 | 49.60 | 443,492 | -1.02(-2.02%) |
Apr 02, 2013 | 51.36 | 51.36 | 50.43 | 50.62 | 148,513 | -0.45(-0.88%) |