Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.20 | 54.55 | 54.00 | 54.16 | 90,187 | +0.00(+0.00%) |
Jun 26, 2013 | 54.06 | 54.30 | 53.97 | 54.16 | 135,489 | +0.50(+0.94%) |
Jun 25, 2013 | 53.63 | 53.80 | 53.31 | 53.66 | 103,774 | +0.48(+0.91%) |
Jun 24, 2013 | 53.31 | 53.66 | 52.68 | 53.18 | 214,625 | -0.72(-1.34%) |
Jun 21, 2013 | 54.21 | 54.21 | 53.38 | 53.90 | 146,968 | +0.04(+0.08%) |
Jun 20, 2013 | 54.74 | 54.80 | 53.74 | 53.85 | 179,965 | -1.42(-2.57%) |
Jun 19, 2013 | 56.07 | 56.12 | 55.27 | 55.27 | 80,860 | -0.73(-1.31%) |
Jun 18, 2013 | 55.60 | 56.11 | 55.60 | 56.01 | 63,964 | +0.49(+0.88%) |
Jun 17, 2013 | 55.53 | 55.82 | 55.27 | 55.52 | 93,564 | +0.39(+0.70%) |
Jun 14, 2013 | 55.37 | 55.58 | 55.06 | 55.13 | 60,180 | -0.28(-0.50%) |
Jun 13, 2013 | 54.52 | 55.49 | 54.42 | 55.41 | 38,141 | +0.80(+1.46%) |
Jun 12, 2013 | 55.57 | 55.57 | 54.60 | 54.61 | 71,036 | -0.56(-1.02%) |
Jun 11, 2013 | 55.26 | 55.67 | 55.06 | 55.18 | 105,908 | -0.55(-0.99%) |
Jun 10, 2013 | 56.03 | 56.03 | 55.71 | 55.73 | 59,909 | -0.08(-0.14%) |
Jun 07, 2013 | 55.39 | 55.84 | 55.26 | 55.81 | 60,266 | +0.74(+1.35%) |
Jun 06, 2013 | 54.63 | 55.07 | 54.26 | 55.07 | 71,684 | +0.42(+0.77%) |
Jun 05, 2013 | 55.34 | 55.44 | 54.64 | 54.65 | 95,788 | -0.86(-1.55%) |
Jun 04, 2013 | 55.83 | 56.07 | 55.26 | 55.51 | 78,150 | -0.28(-0.50%) |
Jun 03, 2013 | 55.68 | 55.78 | 55.17 | 55.78 | 139,472 | +0.29(+0.52%) |
May 31, 2013 | 56.13 | 56.40 | 55.50 | 55.50 | 96,000 | -0.80(-1.43%) |
May 30, 2013 | 56.19 | 56.53 | 56.19 | 56.30 | 60,061 | +0.13(+0.22%) |
May 29, 2013 | 56.31 | 56.32 | 55.88 | 56.18 | 94,101 | -0.40(-0.71%) |
May 28, 2013 | 56.85 | 57.10 | 56.46 | 56.58 | 50,762 | +0.31(+0.56%) |
May 24, 2013 | 55.96 | 56.27 | 55.80 | 56.27 | 63,429 | -0.04(-0.08%) |
May 23, 2013 | 55.99 | 56.46 | 55.83 | 56.31 | 97,243 | -0.21(-0.36%) |
May 22, 2013 | 57.10 | 57.61 | 56.28 | 56.52 | 108,754 | -0.51(-0.89%) |
May 21, 2013 | 56.94 | 57.24 | 56.81 | 57.02 | 49,019 | +0.09(+0.16%) |
May 20, 2013 | 56.93 | 57.17 | 56.80 | 56.94 | 56,823 | -0.07(-0.13%) |
May 17, 2013 | 56.76 | 57.01 | 56.64 | 57.01 | 59,583 | +0.53(+0.93%) |
May 16, 2013 | 56.68 | 56.85 | 56.43 | 56.48 | 47,844 | -0.33(-0.58%) |
May 15, 2013 | 56.57 | 56.85 | 56.51 | 56.81 | 59,899 | +0.55(+0.98%) |
May 13, 2013 | 56.18 | 56.42 | 56.11 | 56.26 | 67,374 | -0.01(-0.02%) |
May 10, 2013 | 56.05 | 56.27 | 55.95 | 56.27 | 36,456 | +0.25(+0.45%) |
May 09, 2013 | 56.08 | 56.31 | 55.89 | 56.02 | 63,344 | -0.08(-0.14%) |
May 08, 2013 | 55.76 | 56.10 | 55.72 | 56.10 | 71,358 | +0.28(+0.51%) |
May 07, 2013 | 55.79 | 55.85 | 55.51 | 55.81 | 79,459 | +0.20(+0.36%) |
May 06, 2013 | 55.56 | 55.68 | 55.51 | 55.61 | 59,850 | +0.14(+0.26%) |
May 03, 2013 | 55.37 | 55.64 | 55.31 | 55.47 | 95,839 | +0.62(+1.12%) |
May 02, 2013 | 54.43 | 54.93 | 54.35 | 54.85 | 58,809 | +0.60(+1.10%) |
May 01, 2013 | 54.51 | 54.56 | 54.19 | 54.26 | 61,057 | -0.34(-0.62%) |
Apr 30, 2013 | 54.34 | 54.62 | 54.17 | 54.59 | 67,288 | +0.33(+0.61%) |
Apr 29, 2013 | 54.00 | 54.41 | 53.91 | 54.26 | 58,064 | +0.46(+0.85%) |
Apr 26, 2013 | 53.84 | 53.92 | 53.81 | 53.81 | 65,906 | -0.09(-0.17%) |
Apr 25, 2013 | 53.82 | 54.11 | 53.80 | 53.90 | 125,258 | +0.21(+0.40%) |
Apr 24, 2013 | 53.62 | 53.92 | 53.60 | 53.68 | 46,963 | -0.03(-0.05%) |
Apr 23, 2013 | 53.48 | 53.79 | 53.25 | 53.71 | 87,750 | +0.49(+0.92%) |
Apr 22, 2013 | 52.99 | 53.32 | 52.71 | 53.22 | 78,046 | +0.36(+0.68%) |
Apr 19, 2013 | 52.52 | 52.95 | 52.42 | 52.86 | 60,306 | +0.22(+0.42%) |
Apr 18, 2013 | 53.27 | 53.27 | 52.44 | 52.64 | 147,218 | -0.52(-0.97%) |
Apr 17, 2013 | 53.65 | 53.65 | 52.93 | 53.16 | 97,333 | -0.90(-1.67%) |
Apr 16, 2013 | 53.62 | 54.09 | 53.54 | 54.06 | 86,846 | +0.80(+1.51%) |
Apr 15, 2013 | 54.17 | 54.28 | 53.25 | 53.25 | 168,656 | -1.24(-2.28%) |
Apr 12, 2013 | 54.37 | 54.50 | 54.17 | 54.50 | 51,746 | -0.03(-0.05%) |
Apr 11, 2013 | 54.29 | 54.66 | 54.29 | 54.52 | 113,045 | +0.21(+0.39%) |
Apr 10, 2013 | 53.80 | 54.36 | 53.75 | 54.31 | 111,833 | +0.71(+1.33%) |
Apr 09, 2013 | 53.60 | 53.78 | 53.35 | 53.59 | 114,026 | +0.12(+0.22%) |
Apr 08, 2013 | 53.14 | 53.49 | 53.06 | 53.48 | 67,919 | +0.36(+0.67%) |
Apr 05, 2013 | 52.75 | 53.15 | 52.66 | 53.12 | 110,517 | -0.29(-0.55%) |
Apr 04, 2013 | 53.34 | 53.56 | 53.23 | 53.42 | 60,600 | +0.12(+0.22%) |
Apr 03, 2013 | 53.79 | 53.85 | 53.17 | 53.30 | 74,000 | -0.46(-0.86%) |
Apr 02, 2013 | 53.53 | 53.90 | 53.53 | 53.76 | 73,438 | +0.41(+0.77%) |