Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.50 | 56.33 | 55.03 | 55.83 | 3,351,287 | +0.52(+0.94%) |
Jun 27, 2013 | 55.37 | 55.76 | 55.10 | 55.31 | 2,448,161 | +0.27(+0.49%) |
Jun 26, 2013 | 53.78 | 55.29 | 53.78 | 55.04 | 2,503,943 | +1.49(+2.78%) |
Jun 25, 2013 | 53.74 | 53.77 | 53.06 | 53.55 | 2,846,521 | -0.06(-0.11%) |
Jun 24, 2013 | 54.02 | 54.31 | 53.60 | 53.61 | 2,936,736 | -0.73(-1.34%) |
Jun 21, 2013 | 54.24 | 54.93 | 54.15 | 54.34 | 2,668,310 | +0.20(+0.37%) |
Jun 20, 2013 | 55.47 | 55.61 | 54.01 | 54.14 | 3,015,735 | -1.42(-2.56%) |
Jun 19, 2013 | 55.78 | 56.39 | 55.39 | 55.56 | 2,227,143 | -0.30(-0.54%) |
Jun 18, 2013 | 55.68 | 55.98 | 55.39 | 55.86 | 1,806,538 | +0.20(+0.36%) |
Jun 17, 2013 | 55.13 | 55.68 | 55.05 | 55.66 | 2,929,391 | +0.73(+1.33%) |
Jun 14, 2013 | 54.44 | 55.21 | 54.40 | 54.93 | 1,985,238 | +0.37(+0.68%) |
Jun 13, 2013 | 54.61 | 54.69 | 54.04 | 54.56 | 2,551,371 | -0.19(-0.35%) |
Jun 12, 2013 | 55.02 | 55.35 | 54.72 | 54.75 | 3,673,417 | -0.06(-0.11%) |
Jun 11, 2013 | 53.96 | 55.18 | 53.94 | 54.81 | 3,596,473 | +1.10(+2.05%) |
Jun 10, 2013 | 53.13 | 53.84 | 52.97 | 53.71 | 2,499,569 | +0.77(+1.45%) |
Jun 07, 2013 | 52.70 | 53.25 | 52.70 | 52.94 | 3,489,279 | +0.39(+0.74%) |
Jun 06, 2013 | 52.81 | 53.08 | 52.44 | 52.55 | 3,420,252 | -0.35(-0.66%) |
Jun 05, 2013 | 53.04 | 53.37 | 52.84 | 52.90 | 3,433,007 | -0.36(-0.68%) |
Jun 04, 2013 | 52.73 | 53.40 | 52.69 | 53.26 | 2,779,938 | +0.58(+1.10%) |
Jun 03, 2013 | 54.01 | 54.14 | 52.38 | 52.68 | 3,582,039 | -1.40(-2.59%) |
May 31, 2013 | 54.49 | 54.72 | 54.08 | 54.08 | 2,535,025 | -0.64(-1.17%) |
May 30, 2013 | 54.00 | 55.02 | 53.90 | 54.72 | 1,743,711 | +0.82(+1.52%) |
May 29, 2013 | 54.17 | 54.50 | 53.22 | 53.90 | 2,679,109 | -0.47(-0.86%) |
May 28, 2013 | 54.77 | 55.20 | 54.05 | 54.37 | 2,759,204 | -0.07(-0.13%) |
May 24, 2013 | 54.36 | 54.56 | 54.04 | 54.44 | 1,935,070 | -0.14(-0.26%) |
May 23, 2013 | 54.32 | 54.80 | 54.05 | 54.58 | 1,777,800 | +0.12(+0.22%) |
May 22, 2013 | 54.72 | 55.11 | 54.37 | 54.46 | 2,471,536 | -0.19(-0.35%) |
May 21, 2013 | 54.77 | 54.94 | 54.40 | 54.65 | 1,698,392 | -0.17(-0.31%) |
May 20, 2013 | 55.01 | 55.23 | 54.71 | 54.82 | 1,712,667 | -0.17(-0.31%) |
May 17, 2013 | 54.44 | 55.07 | 54.18 | 54.99 | 2,180,967 | +0.59(+1.08%) |
May 16, 2013 | 54.64 | 55.06 | 54.29 | 54.40 | 1,766,564 | -0.61(-1.11%) |
May 15, 2013 | 55.00 | 55.48 | 54.65 | 55.01 | 2,860,546 | +0.53(+0.97%) |
May 13, 2013 | 54.68 | 54.88 | 54.45 | 54.48 | 2,022,901 | -0.36(-0.66%) |
May 10, 2013 | 54.98 | 55.00 | 54.63 | 54.84 | 1,324,707 | +0.03(+0.05%) |
May 09, 2013 | 54.91 | 55.09 | 54.49 | 54.81 | 1,708,138 | -0.29(-0.53%) |
May 08, 2013 | 55.03 | 55.21 | 54.62 | 55.10 | 2,598,656 | +0.12(+0.22%) |
May 07, 2013 | 54.59 | 55.04 | 54.37 | 54.98 | 2,142,219 | +0.58(+1.07%) |
May 06, 2013 | 54.49 | 54.71 | 54.34 | 54.40 | 1,401,151 | -0.17(-0.31%) |
May 03, 2013 | 55.01 | 55.08 | 54.42 | 54.57 | 1,851,171 | -0.28(-0.51%) |
May 02, 2013 | 53.85 | 54.86 | 53.77 | 54.85 | 2,157,842 | +1.01(+1.88%) |
May 01, 2013 | 54.06 | 54.40 | 53.76 | 53.84 | 2,418,458 | -0.28(-0.52%) |
Apr 30, 2013 | 54.07 | 54.13 | 53.60 | 54.12 | 2,065,054 | +0.06(+0.11%) |
Apr 29, 2013 | 53.33 | 54.28 | 53.25 | 54.06 | 3,329,041 | +0.80(+1.50%) |
Apr 26, 2013 | 53.00 | 53.60 | 53.05 | 53.26 | 5,365,316 | -0.15(-0.28%) |
Apr 25, 2013 | 55.82 | 56.00 | 53.12 | 53.41 | 7,992,643 | -2.41(-4.32%) |
Apr 24, 2013 | 56.33 | 56.59 | 55.63 | 55.82 | 3,091,286 | -0.48(-0.85%) |
Apr 23, 2013 | 56.39 | 56.91 | 55.94 | 56.30 | 2,419,484 | +0.10(+0.18%) |
Apr 22, 2013 | 56.42 | 56.44 | 55.65 | 56.20 | 2,571,342 | +0.28(+0.50%) |
Apr 19, 2013 | 55.61 | 55.99 | 55.24 | 55.92 | 2,023,374 | +0.48(+0.87%) |
Apr 18, 2013 | 55.06 | 56.07 | 55.02 | 55.44 | 4,273,971 | +0.38(+0.69%) |
Apr 17, 2013 | 54.78 | 55.19 | 54.45 | 55.06 | 3,176,640 | +0.11(+0.20%) |
Apr 16, 2013 | 54.48 | 54.99 | 54.12 | 54.95 | 2,050,535 | +0.91(+1.68%) |
Apr 15, 2013 | 54.14 | 54.35 | 53.84 | 54.04 | 2,243,835 | -0.14(-0.26%) |
Apr 12, 2013 | 53.78 | 54.33 | 53.68 | 54.18 | 1,269,258 | +0.37(+0.69%) |
Apr 11, 2013 | 53.28 | 54.16 | 53.25 | 53.81 | 2,354,319 | +0.51(+0.96%) |
Apr 10, 2013 | 53.93 | 54.00 | 53.08 | 53.30 | 3,149,508 | +0.38(+0.72%) |
Apr 09, 2013 | 52.75 | 53.15 | 52.49 | 52.92 | 3,118,306 | +0.29(+0.55%) |
Apr 08, 2013 | 52.20 | 52.70 | 51.69 | 52.63 | 2,294,537 | +0.55(+1.06%) |
Apr 05, 2013 | 51.43 | 52.12 | 51.41 | 52.08 | 1,596,355 | +0.26(+0.50%) |
Apr 04, 2013 | 51.69 | 52.83 | 51.67 | 51.82 | 2,840,059 | +0.13(+0.25%) |
Apr 03, 2013 | 52.57 | 52.83 | 51.31 | 51.69 | 4,838,654 | -0.72(-1.37%) |
Apr 02, 2013 | 51.92 | 53.36 | 51.85 | 52.41 | 4,047,740 | +0.77(+1.49%) |