Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.66 | 56.50 | 55.25 | 56.36 | 732,274 | +1.42(+2.58%) |
Jun 26, 2013 | 54.46 | 55.09 | 54.20 | 54.94 | 452,757 | +0.77(+1.41%) |
Jun 25, 2013 | 54.19 | 54.38 | 53.70 | 54.18 | 473,411 | +0.33(+0.61%) |
Jun 24, 2013 | 54.10 | 54.17 | 53.42 | 53.85 | 748,497 | -0.58(-1.06%) |
Jun 21, 2013 | 54.73 | 54.85 | 53.83 | 54.43 | 1,084,215 | +0.02(+0.04%) |
Jun 20, 2013 | 54.36 | 55.04 | 54.21 | 54.41 | 768,362 | -0.45(-0.82%) |
Jun 19, 2013 | 55.07 | 55.75 | 54.83 | 54.85 | 808,771 | +0.02(+0.03%) |
Jun 18, 2013 | 54.74 | 54.99 | 54.51 | 54.84 | 488,894 | +0.23(+0.42%) |
Jun 17, 2013 | 54.67 | 54.88 | 54.37 | 54.61 | 674,663 | +0.46(+0.84%) |
Jun 14, 2013 | 54.47 | 55.02 | 53.91 | 54.15 | 741,079 | -0.75(-1.37%) |
Jun 13, 2013 | 53.74 | 55.09 | 53.64 | 54.90 | 684,006 | +1.05(+1.95%) |
Jun 12, 2013 | 54.41 | 54.67 | 53.75 | 53.85 | 690,377 | -0.29(-0.53%) |
Jun 11, 2013 | 53.89 | 54.63 | 53.53 | 54.14 | 495,460 | -0.33(-0.60%) |
Jun 10, 2013 | 54.23 | 54.75 | 54.01 | 54.46 | 496,348 | +0.24(+0.44%) |
Jun 07, 2013 | 53.92 | 54.28 | 53.46 | 54.23 | 441,402 | +0.55(+1.02%) |
Jun 06, 2013 | 53.02 | 53.68 | 52.60 | 53.68 | 885,961 | +0.61(+1.15%) |
Jun 05, 2013 | 53.54 | 53.54 | 52.85 | 53.07 | 691,013 | -0.58(-1.08%) |
Jun 04, 2013 | 54.17 | 54.29 | 53.06 | 53.65 | 1,006,397 | -0.51(-0.95%) |
Jun 03, 2013 | 53.71 | 54.19 | 53.17 | 54.16 | 906,860 | +0.42(+0.79%) |
May 31, 2013 | 53.98 | 54.37 | 53.72 | 53.74 | 785,846 | -0.38(-0.71%) |
May 30, 2013 | 53.33 | 54.19 | 53.15 | 54.12 | 708,511 | +0.96(+1.81%) |
May 29, 2013 | 52.64 | 53.19 | 52.52 | 53.16 | 676,164 | +0.22(+0.42%) |
May 28, 2013 | 52.91 | 53.29 | 52.47 | 52.94 | 867,139 | +0.39(+0.75%) |
May 24, 2013 | 52.03 | 52.58 | 51.67 | 52.55 | 506,607 | +0.51(+0.97%) |
May 23, 2013 | 52.27 | 52.27 | 51.62 | 52.04 | 578,450 | -0.48(-0.92%) |
May 22, 2013 | 53.00 | 53.29 | 52.48 | 52.52 | 743,116 | -0.44(-0.83%) |
May 21, 2013 | 52.66 | 53.23 | 52.59 | 52.96 | 525,373 | +0.24(+0.45%) |
May 20, 2013 | 52.37 | 52.73 | 52.25 | 52.73 | 399,330 | +0.29(+0.54%) |
May 17, 2013 | 52.19 | 52.68 | 52.02 | 52.44 | 446,449 | +0.42(+0.82%) |
May 16, 2013 | 52.02 | 52.45 | 51.86 | 52.02 | 402,520 | -0.21(-0.41%) |
May 15, 2013 | 52.20 | 52.39 | 51.82 | 52.23 | 521,153 | +0.29(+0.57%) |
May 13, 2013 | 51.54 | 51.98 | 51.44 | 51.93 | 554,611 | +0.20(+0.39%) |
May 10, 2013 | 52.12 | 52.26 | 51.52 | 51.73 | 664,927 | -0.46(-0.89%) |
May 09, 2013 | 52.33 | 52.78 | 52.01 | 52.20 | 751,555 | -0.29(-0.54%) |
May 08, 2013 | 51.97 | 52.48 | 51.71 | 52.48 | 799,710 | +0.26(+0.50%) |
May 07, 2013 | 51.53 | 52.25 | 51.18 | 52.22 | 712,059 | +0.79(+1.54%) |
May 06, 2013 | 50.96 | 51.53 | 50.96 | 51.43 | 446,210 | +0.30(+0.59%) |
May 03, 2013 | 50.69 | 51.40 | 50.37 | 51.13 | 554,071 | +0.76(+1.51%) |
May 02, 2013 | 50.16 | 50.69 | 50.01 | 50.37 | 576,037 | +0.38(+0.75%) |
May 01, 2013 | 50.62 | 51.17 | 49.98 | 49.99 | 632,872 | -1.02(-2.00%) |
Apr 30, 2013 | 50.17 | 51.01 | 50.11 | 51.01 | 1,082,521 | +0.71(+1.41%) |
Apr 29, 2013 | 50.56 | 50.59 | 50.08 | 50.30 | 483,584 | +0.01(+0.02%) |
Apr 26, 2013 | 49.75 | 50.45 | 49.57 | 50.30 | 785,169 | +0.85(+1.72%) |
Apr 25, 2013 | 49.68 | 49.87 | 49.17 | 49.45 | 789,936 | -0.04(-0.08%) |
Apr 24, 2013 | 48.79 | 49.52 | 48.60 | 49.49 | 544,703 | +0.76(+1.56%) |
Apr 23, 2013 | 48.10 | 48.81 | 48.00 | 48.73 | 510,286 | +0.91(+1.91%) |
Apr 22, 2013 | 47.84 | 47.94 | 47.20 | 47.82 | 445,300 | +0.02(+0.05%) |
Apr 19, 2013 | 47.15 | 47.83 | 46.87 | 47.79 | 519,184 | +0.72(+1.52%) |
Apr 18, 2013 | 46.86 | 47.24 | 46.70 | 47.07 | 634,733 | +0.20(+0.44%) |
Apr 17, 2013 | 47.35 | 47.52 | 46.60 | 46.87 | 524,090 | -0.89(-1.86%) |
Apr 16, 2013 | 47.37 | 47.83 | 47.25 | 47.76 | 496,997 | +0.74(+1.58%) |
Apr 15, 2013 | 49.35 | 49.35 | 46.99 | 47.02 | 807,709 | -1.27(-2.63%) |
Apr 12, 2013 | 48.02 | 48.33 | 47.85 | 48.29 | 737,479 | +0.15(+0.30%) |
Apr 11, 2013 | 48.62 | 48.62 | 47.87 | 48.14 | 974,904 | -0.51(-1.06%) |
Apr 10, 2013 | 48.22 | 49.09 | 48.12 | 48.66 | 489,495 | +0.64(+1.34%) |
Apr 09, 2013 | 47.98 | 48.14 | 47.62 | 48.01 | 473,726 | +0.02(+0.05%) |
Apr 08, 2013 | 48.07 | 48.13 | 47.44 | 47.99 | 321,628 | -0.04(-0.08%) |
Apr 05, 2013 | 47.64 | 48.16 | 47.46 | 48.03 | 696,799 | -0.14(-0.29%) |
Apr 04, 2013 | 47.59 | 48.25 | 47.52 | 48.17 | 672,461 | +0.73(+1.53%) |
Apr 03, 2013 | 47.91 | 48.06 | 47.44 | 47.44 | 866,355 | -0.54(-1.12%) |
Apr 02, 2013 | 48.38 | 48.39 | 47.82 | 47.98 | 372,823 | -0.16(-0.34%) |