Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.05 | 52.45 | 51.87 | 52.03 | 16,279,646 | -0.22(-0.42%) |
Jun 27, 2013 | 52.42 | 52.73 | 52.23 | 52.25 | 12,283,869 | +0.10(+0.19%) |
Jun 26, 2013 | 52.09 | 52.31 | 51.71 | 52.15 | 16,857,614 | +0.32(+0.62%) |
Jun 25, 2013 | 51.74 | 52.00 | 51.40 | 51.83 | 18,870,240 | +0.66(+1.29%) |
Jun 24, 2013 | 51.38 | 51.75 | 50.52 | 51.18 | 28,447,398 | -0.77(-1.48%) |
Jun 21, 2013 | 52.29 | 52.34 | 51.34 | 51.95 | 30,929,562 | +0.09(+0.17%) |
Jun 20, 2013 | 52.72 | 52.74 | 51.70 | 51.86 | 38,541,472 | -1.56(-2.92%) |
Jun 19, 2013 | 53.87 | 54.17 | 53.37 | 53.42 | 22,760,944 | -0.50(-0.92%) |
Jun 18, 2013 | 53.54 | 54.08 | 53.52 | 53.92 | 11,705,299 | +0.30(+0.57%) |
Jun 17, 2013 | 53.21 | 53.75 | 53.18 | 53.61 | 16,779,434 | +0.76(+1.44%) |
Jun 14, 2013 | 53.40 | 53.45 | 52.73 | 52.85 | 15,723,611 | -0.52(-0.97%) |
Jun 13, 2013 | 52.47 | 53.51 | 52.41 | 53.37 | 18,738,114 | +0.88(+1.68%) |
Jun 12, 2013 | 53.34 | 53.43 | 52.37 | 52.49 | 14,129,144 | -0.32(-0.61%) |
Jun 11, 2013 | 52.97 | 53.32 | 52.74 | 52.81 | 16,020,930 | -0.81(-1.52%) |
Jun 10, 2013 | 54.01 | 54.02 | 53.45 | 53.62 | 12,011,303 | -0.15(-0.28%) |
Jun 07, 2013 | 53.46 | 53.82 | 53.15 | 53.78 | 15,999,917 | +0.67(+1.26%) |
Jun 06, 2013 | 52.74 | 53.13 | 52.31 | 53.11 | 27,704,568 | +0.40(+0.75%) |
Jun 05, 2013 | 53.17 | 53.37 | 52.68 | 52.71 | 26,907,158 | -0.62(-1.17%) |
Jun 04, 2013 | 53.49 | 53.83 | 52.94 | 53.33 | 24,163,224 | -0.42(-0.79%) |
Jun 03, 2013 | 53.44 | 53.77 | 53.19 | 53.76 | 27,768,168 | +0.52(+0.97%) |
May 31, 2013 | 54.14 | 54.31 | 53.23 | 53.24 | 22,692,008 | -1.12(-2.07%) |
May 30, 2013 | 54.34 | 54.63 | 53.99 | 54.37 | 18,256,966 | -0.13(-0.23%) |
May 29, 2013 | 54.20 | 54.70 | 54.09 | 54.49 | 19,282,412 | -0.12(-0.22%) |
May 28, 2013 | 54.80 | 55.05 | 54.33 | 54.61 | 16,191,045 | +0.57(+1.05%) |
May 24, 2013 | 53.88 | 54.05 | 53.57 | 54.04 | 13,101,355 | -0.32(-0.58%) |
May 23, 2013 | 53.65 | 54.36 | 53.47 | 54.36 | 19,341,006 | +0.03(+0.05%) |
May 22, 2013 | 55.05 | 55.52 | 54.07 | 54.33 | 29,996,972 | -0.63(-1.16%) |
May 21, 2013 | 55.21 | 55.44 | 54.78 | 54.97 | 16,387,376 | -0.11(-0.20%) |
May 20, 2013 | 54.29 | 55.20 | 54.29 | 55.08 | 15,410,543 | +0.77(+1.41%) |
May 17, 2013 | 53.71 | 54.37 | 53.65 | 54.31 | 22,164,096 | +0.89(+1.67%) |
May 16, 2013 | 53.53 | 53.83 | 53.30 | 53.42 | 18,227,712 | -0.26(-0.49%) |
May 15, 2013 | 53.58 | 53.86 | 53.23 | 53.68 | 19,729,222 | +0.60(+1.13%) |
May 13, 2013 | 52.96 | 53.11 | 52.78 | 53.08 | 11,223,589 | -0.01(-0.01%) |
May 10, 2013 | 53.07 | 53.17 | 52.63 | 53.09 | 19,990,740 | -0.28(-0.52%) |
May 09, 2013 | 53.43 | 53.62 | 53.08 | 53.37 | 12,300,901 | -0.05(-0.09%) |
May 08, 2013 | 53.29 | 53.51 | 53.08 | 53.41 | 10,841,558 | +0.09(+0.16%) |
May 07, 2013 | 53.15 | 53.56 | 52.96 | 53.33 | 14,667,245 | +0.41(+0.77%) |
May 06, 2013 | 52.59 | 53.13 | 52.59 | 52.92 | 18,154,552 | +0.36(+0.68%) |
May 03, 2013 | 51.99 | 52.70 | 51.63 | 52.56 | 21,241,972 | +0.93(+1.81%) |
May 02, 2013 | 51.16 | 51.77 | 50.99 | 51.63 | 20,558,638 | +0.67(+1.31%) |
May 01, 2013 | 51.32 | 51.46 | 50.90 | 50.96 | 23,169,786 | -0.81(-1.56%) |
Apr 30, 2013 | 51.62 | 51.79 | 51.16 | 51.77 | 15,173,604 | +0.20(+0.40%) |
Apr 29, 2013 | 51.36 | 51.77 | 51.12 | 51.56 | 18,468,508 | +0.52(+1.01%) |
Apr 26, 2013 | 51.02 | 51.17 | 50.95 | 51.05 | 16,878,180 | -0.09(-0.17%) |
Apr 25, 2013 | 51.22 | 51.75 | 50.89 | 51.13 | 20,621,684 | +0.04(+0.08%) |
Apr 24, 2013 | 50.60 | 51.33 | 50.55 | 51.09 | 20,737,136 | +0.67(+1.34%) |
Apr 23, 2013 | 50.04 | 50.46 | 49.80 | 50.42 | 21,088,682 | +0.58(+1.15%) |
Apr 22, 2013 | 49.56 | 50.05 | 49.13 | 49.84 | 20,182,072 | +0.53(+1.07%) |
Apr 19, 2013 | 49.79 | 49.89 | 49.01 | 49.31 | 20,285,602 | -0.10(-0.20%) |
Apr 18, 2013 | 49.13 | 49.72 | 48.68 | 49.41 | 31,049,710 | +0.42(+0.85%) |
Apr 17, 2013 | 49.65 | 49.70 | 48.62 | 48.99 | 31,187,458 | -1.10(-2.19%) |
Apr 16, 2013 | 49.98 | 50.17 | 49.40 | 50.09 | 24,887,996 | +0.61(+1.23%) |
Apr 15, 2013 | 51.01 | 51.04 | 49.44 | 49.48 | 37,487,224 | -2.10(-4.08%) |
Apr 12, 2013 | 52.06 | 52.16 | 51.30 | 51.59 | 29,388,732 | -0.82(-1.56%) |
Apr 11, 2013 | 52.42 | 52.66 | 52.07 | 52.41 | 17,102,544 | +0.22(+0.43%) |
Apr 10, 2013 | 52.04 | 52.39 | 51.96 | 52.18 | 13,897,861 | +0.28(+0.54%) |
Apr 09, 2013 | 51.59 | 52.12 | 51.34 | 51.90 | 14,484,522 | +0.44(+0.85%) |
Apr 08, 2013 | 51.22 | 51.49 | 51.03 | 51.47 | 13,462,155 | +0.34(+0.67%) |
Apr 05, 2013 | 50.35 | 51.18 | 50.26 | 51.12 | 25,129,018 | +0.11(+0.22%) |
Apr 04, 2013 | 51.04 | 51.32 | 50.69 | 51.01 | 20,794,010 | -0.07(-0.13%) |
Apr 03, 2013 | 52.07 | 52.10 | 50.92 | 51.08 | 23,803,988 | -0.97(-1.87%) |
Apr 02, 2013 | 52.43 | 52.47 | 51.88 | 52.05 | 12,700,339 | -0.30(-0.57%) |