Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.63 | 54.32 | 53.53 | 53.85 | 2,901,029 | +0.09(+0.16%) |
Jun 27, 2013 | 52.40 | 53.92 | 51.98 | 53.76 | 1,892,144 | +1.78(+3.42%) |
Jun 26, 2013 | 52.09 | 52.40 | 51.75 | 51.98 | 1,234,322 | +0.34(+0.67%) |
Jun 25, 2013 | 51.72 | 52.58 | 51.35 | 51.64 | 1,395,522 | +0.70(+1.37%) |
Jun 24, 2013 | 51.33 | 51.44 | 50.15 | 50.94 | 1,594,949 | -1.10(-2.11%) |
Jun 21, 2013 | 52.37 | 52.57 | 51.22 | 52.03 | 1,977,943 | +0.07(+0.14%) |
Jun 20, 2013 | 53.34 | 53.77 | 51.84 | 51.96 | 2,252,434 | -1.95(-3.62%) |
Jun 19, 2013 | 55.25 | 55.49 | 53.88 | 53.92 | 1,526,917 | -1.41(-2.56%) |
Jun 18, 2013 | 55.07 | 55.52 | 54.80 | 55.33 | 1,107,375 | +0.37(+0.68%) |
Jun 17, 2013 | 55.52 | 55.61 | 54.79 | 54.96 | 1,667,148 | -0.01(-0.02%) |
Jun 14, 2013 | 55.44 | 55.67 | 54.69 | 54.97 | 1,183,235 | -0.58(-1.05%) |
Jun 13, 2013 | 53.94 | 55.75 | 53.47 | 55.55 | 1,853,620 | +1.61(+2.98%) |
Jun 12, 2013 | 56.74 | 56.81 | 53.41 | 53.94 | 3,300,608 | -2.19(-3.90%) |
Jun 11, 2013 | 56.81 | 56.98 | 56.13 | 56.13 | 1,703,877 | -1.31(-2.28%) |
Jun 10, 2013 | 57.67 | 57.98 | 57.09 | 57.44 | 1,579,763 | -0.65(-1.13%) |
Jun 07, 2013 | 57.82 | 58.18 | 57.28 | 58.10 | 1,130,757 | +0.69(+1.20%) |
Jun 06, 2013 | 56.38 | 57.47 | 56.00 | 57.41 | 1,631,591 | +1.18(+2.11%) |
Jun 05, 2013 | 57.45 | 57.52 | 55.91 | 56.22 | 1,996,878 | -1.46(-2.53%) |
Jun 04, 2013 | 58.18 | 58.37 | 57.49 | 57.68 | 1,410,640 | -0.49(-0.85%) |
Jun 03, 2013 | 58.82 | 59.14 | 57.63 | 58.18 | 1,737,224 | -0.54(-0.92%) |
May 31, 2013 | 59.47 | 60.00 | 58.71 | 58.71 | 1,386,873 | -1.03(-1.72%) |
May 30, 2013 | 59.28 | 60.15 | 59.02 | 59.74 | 1,065,355 | +0.34(+0.58%) |
May 29, 2013 | 59.34 | 59.78 | 58.77 | 59.40 | 1,083,724 | -0.37(-0.62%) |
May 28, 2013 | 60.19 | 60.69 | 59.32 | 59.77 | 1,248,030 | +0.34(+0.57%) |
May 24, 2013 | 58.49 | 59.66 | 58.06 | 59.43 | 1,496,268 | +0.60(+1.02%) |
May 23, 2013 | 58.47 | 59.38 | 58.15 | 58.83 | 1,414,537 | -0.36(-0.61%) |
May 22, 2013 | 60.56 | 61.59 | 58.71 | 59.19 | 2,213,639 | -1.45(-2.39%) |
May 21, 2013 | 59.98 | 61.14 | 59.95 | 60.64 | 1,467,105 | +0.59(+0.99%) |
May 20, 2013 | 60.01 | 60.50 | 59.86 | 60.05 | 1,351,884 | +0.04(+0.06%) |
May 17, 2013 | 58.96 | 60.10 | 58.96 | 60.01 | 1,865,895 | +0.97(+1.65%) |
May 16, 2013 | 59.35 | 59.74 | 58.96 | 59.04 | 1,118,581 | -0.32(-0.54%) |
May 15, 2013 | 58.47 | 60.03 | 58.36 | 59.36 | 1,911,130 | +2.00(+3.49%) |
May 13, 2013 | 57.43 | 57.83 | 56.58 | 57.36 | 1,901,599 | -0.26(-0.46%) |
May 10, 2013 | 56.55 | 57.62 | 56.55 | 57.62 | 1,561,099 | +1.08(+1.92%) |
May 09, 2013 | 56.25 | 56.71 | 56.25 | 56.54 | 2,209,982 | +0.29(+0.52%) |
May 08, 2013 | 56.30 | 57.50 | 55.54 | 56.25 | 2,586,489 | -0.25(-0.44%) |
May 07, 2013 | 55.95 | 56.58 | 55.76 | 56.50 | 1,784,492 | +0.55(+0.98%) |
May 06, 2013 | 55.06 | 56.19 | 54.80 | 55.95 | 3,424,653 | +0.66(+1.20%) |
May 03, 2013 | 54.04 | 55.48 | 53.35 | 55.29 | 4,232,243 | +1.94(+3.63%) |
May 02, 2013 | 53.28 | 53.80 | 53.00 | 53.35 | 4,939,707 | -0.22(-0.41%) |
May 01, 2013 | 53.09 | 53.91 | 52.94 | 53.57 | 2,692,740 | -0.04(-0.08%) |
Apr 30, 2013 | 52.72 | 54.19 | 52.43 | 53.61 | 4,090,435 | +1.02(+1.94%) |
Apr 29, 2013 | 50.71 | 53.98 | 50.68 | 52.59 | 6,851,361 | +4.03(+8.29%) |
Apr 26, 2013 | 48.58 | 48.72 | 48.50 | 48.57 | 1,151,804 | +0.06(+0.13%) |
Apr 25, 2013 | 47.94 | 48.72 | 47.90 | 48.50 | 1,271,813 | +0.66(+1.38%) |
Apr 24, 2013 | 48.60 | 48.95 | 47.77 | 47.84 | 2,349,519 | -0.68(-1.40%) |
Apr 23, 2013 | 48.46 | 48.67 | 48.05 | 48.52 | 1,119,306 | +0.21(+0.44%) |
Apr 22, 2013 | 48.43 | 48.44 | 47.76 | 48.31 | 670,943 | -0.01(-0.02%) |
Apr 19, 2013 | 48.02 | 48.37 | 47.59 | 48.32 | 1,204,220 | +0.54(+1.12%) |
Apr 18, 2013 | 48.21 | 48.44 | 47.46 | 47.78 | 1,365,438 | -0.36(-0.75%) |
Apr 17, 2013 | 47.83 | 48.35 | 47.49 | 48.14 | 1,598,219 | +0.01(+0.02%) |
Apr 16, 2013 | 47.45 | 48.17 | 47.31 | 48.13 | 1,137,750 | +1.03(+2.19%) |
Apr 15, 2013 | 47.79 | 47.96 | 47.10 | 47.10 | 1,669,782 | -0.83(-1.73%) |
Apr 12, 2013 | 47.69 | 48.20 | 47.38 | 47.93 | 877,064 | +0.04(+0.07%) |
Apr 11, 2013 | 47.63 | 48.36 | 46.90 | 47.90 | 1,359,459 | +0.17(+0.35%) |
Apr 10, 2013 | 46.61 | 48.28 | 46.43 | 47.73 | 1,976,449 | +1.11(+2.38%) |
Apr 09, 2013 | 46.87 | 46.87 | 46.06 | 46.62 | 890,060 | -0.07(-0.15%) |
Apr 08, 2013 | 46.20 | 46.71 | 45.70 | 46.69 | 1,233,122 | +0.52(+1.13%) |
Apr 05, 2013 | 45.78 | 46.24 | 45.21 | 46.17 | 1,293,976 | -0.35(-0.76%) |
Apr 04, 2013 | 45.96 | 46.96 | 45.82 | 46.52 | 1,115,980 | +0.50(+1.09%) |
Apr 03, 2013 | 46.70 | 47.00 | 45.62 | 46.02 | 2,200,786 | -0.60(-1.29%) |
Apr 02, 2013 | 46.62 | 47.04 | 46.20 | 46.62 | 1,070,802 | +0.12(+0.27%) |