Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.36 | 51.37 | 50.89 | 51.12 | 10,865,016 | -0.10(-0.20%) |
Jun 26, 2013 | 51.02 | 51.29 | 50.95 | 51.22 | 9,825,380 | +0.42(+0.83%) |
Jun 25, 2013 | 50.35 | 50.80 | 50.35 | 50.80 | 11,080,683 | +0.71(+1.43%) |
Jun 24, 2013 | 50.32 | 50.63 | 49.65 | 50.09 | 21,538,322 | -0.62(-1.23%) |
Jun 21, 2013 | 51.20 | 51.25 | 50.70 | 50.71 | 16,435,178 | -0.33(-0.65%) |
Jun 20, 2013 | 51.24 | 51.52 | 50.79 | 51.04 | 19,723,256 | -0.51(-0.98%) |
Jun 19, 2013 | 52.29 | 52.47 | 51.54 | 51.55 | 14,170,979 | -0.78(-1.49%) |
Jun 18, 2013 | 52.18 | 52.38 | 52.18 | 52.33 | 6,416,799 | +0.13(+0.25%) |
Jun 17, 2013 | 52.28 | 52.57 | 52.20 | 52.20 | 6,809,672 | -0.01(-0.01%) |
Jun 14, 2013 | 52.19 | 52.28 | 52.06 | 52.21 | 6,949,146 | +0.06(+0.12%) |
Jun 13, 2013 | 51.56 | 52.21 | 51.56 | 52.15 | 13,379,383 | +0.59(+1.15%) |
Jun 12, 2013 | 51.71 | 51.82 | 51.54 | 51.56 | 16,342,573 | +0.04(+0.08%) |
Jun 11, 2013 | 51.52 | 51.89 | 51.35 | 51.52 | 16,114,940 | -0.32(-0.62%) |
Jun 10, 2013 | 51.94 | 52.09 | 51.80 | 51.84 | 13,648,928 | -0.11(-0.21%) |
Jun 07, 2013 | 52.00 | 52.30 | 51.87 | 51.94 | 15,785,332 | +0.03(+0.06%) |
Jun 06, 2013 | 51.42 | 52.09 | 51.37 | 51.91 | 21,064,950 | +0.41(+0.79%) |
Jun 05, 2013 | 51.86 | 51.89 | 51.44 | 51.51 | 18,326,348 | -0.45(-0.87%) |
Jun 04, 2013 | 52.03 | 52.34 | 51.86 | 51.96 | 14,091,581 | +0.00(+0.00%) |
Jun 03, 2013 | 51.97 | 52.05 | 51.64 | 51.96 | 25,457,770 | -0.05(-0.09%) |
May 31, 2013 | 52.59 | 52.67 | 51.99 | 52.00 | 12,167,821 | -0.70(-1.33%) |
May 30, 2013 | 52.61 | 52.81 | 52.43 | 52.70 | 9,760,147 | +0.11(+0.20%) |
May 29, 2013 | 52.63 | 52.75 | 52.35 | 52.59 | 19,580,866 | -0.21(-0.40%) |
May 28, 2013 | 53.18 | 53.18 | 52.78 | 52.81 | 6,230,295 | -0.20(-0.37%) |
May 24, 2013 | 53.03 | 53.05 | 52.98 | 53.00 | 6,111,827 | -0.10(-0.19%) |
May 23, 2013 | 53.17 | 53.18 | 52.99 | 53.10 | 5,886,595 | -0.15(-0.27%) |
May 22, 2013 | 53.57 | 53.66 | 53.22 | 53.25 | 9,369,974 | -0.33(-0.62%) |
May 21, 2013 | 53.48 | 53.60 | 53.47 | 53.58 | 8,338,447 | +0.10(+0.19%) |
May 20, 2013 | 53.42 | 53.52 | 53.37 | 53.48 | 3,727,769 | +0.06(+0.10%) |
May 17, 2013 | 53.50 | 53.52 | 53.36 | 53.42 | 7,707,214 | +0.00(+0.00%) |
May 16, 2013 | 53.33 | 53.52 | 53.27 | 53.42 | 10,786,965 | +0.13(+0.24%) |
May 15, 2013 | 53.29 | 53.36 | 53.22 | 53.29 | 5,681,891 | +0.06(+0.12%) |
May 13, 2013 | 53.39 | 53.44 | 53.23 | 53.23 | 4,842,325 | -0.22(-0.41%) |
May 10, 2013 | 53.75 | 53.75 | 53.42 | 53.45 | 8,317,089 | -0.28(-0.52%) |
May 09, 2013 | 53.84 | 53.89 | 53.72 | 53.73 | 2,939,243 | -0.16(-0.29%) |
May 08, 2013 | 53.74 | 53.89 | 53.74 | 53.89 | 6,792,217 | +0.19(+0.35%) |
May 07, 2013 | 53.79 | 53.81 | 53.68 | 53.70 | 4,629,478 | -0.04(-0.07%) |
May 06, 2013 | 53.68 | 53.76 | 53.66 | 53.74 | 2,606,375 | +0.03(+0.06%) |
May 03, 2013 | 53.71 | 53.76 | 53.65 | 53.70 | 4,301,674 | +0.08(+0.16%) |
May 02, 2013 | 53.44 | 53.63 | 53.37 | 53.62 | 6,018,546 | +0.34(+0.64%) |
May 01, 2013 | 53.36 | 53.48 | 53.27 | 53.28 | 8,599,145 | -0.10(-0.19%) |
Apr 30, 2013 | 53.26 | 53.38 | 53.21 | 53.38 | 5,302,655 | +0.17(+0.31%) |
Apr 29, 2013 | 53.12 | 53.23 | 53.12 | 53.21 | 3,205,671 | +0.10(+0.19%) |
Apr 26, 2013 | 53.16 | 53.17 | 53.09 | 53.11 | 4,810,457 | -0.06(-0.10%) |
Apr 25, 2013 | 53.03 | 53.20 | 52.98 | 53.17 | 4,404,813 | +0.14(+0.27%) |
Apr 24, 2013 | 52.96 | 53.05 | 52.91 | 53.02 | 6,953,789 | +0.09(+0.18%) |
Apr 23, 2013 | 52.78 | 52.93 | 52.78 | 52.93 | 3,981,526 | +0.21(+0.39%) |
Apr 22, 2013 | 52.73 | 52.84 | 52.64 | 52.72 | 6,539,466 | +0.12(+0.23%) |
Apr 19, 2013 | 52.68 | 52.72 | 52.59 | 52.60 | 4,443,892 | -0.03(-0.05%) |
Apr 18, 2013 | 52.69 | 52.72 | 52.60 | 52.63 | 4,447,510 | -0.08(-0.16%) |
Apr 17, 2013 | 52.69 | 52.72 | 52.57 | 52.71 | 10,376,324 | -0.08(-0.16%) |
Apr 16, 2013 | 52.58 | 52.80 | 52.53 | 52.79 | 7,430,868 | +0.36(+0.69%) |
Apr 15, 2013 | 52.77 | 52.77 | 52.42 | 52.43 | 7,022,076 | -0.33(-0.63%) |
Apr 12, 2013 | 52.70 | 52.80 | 52.65 | 52.77 | 3,664,594 | +0.02(+0.03%) |
Apr 11, 2013 | 52.77 | 52.79 | 52.70 | 52.75 | 4,805,470 | +0.00(+0.00%) |
Apr 10, 2013 | 52.54 | 52.77 | 52.54 | 52.75 | 5,265,839 | +0.17(+0.32%) |
Apr 09, 2013 | 52.46 | 52.58 | 52.42 | 52.58 | 5,360,600 | +0.17(+0.32%) |
Apr 08, 2013 | 52.34 | 52.43 | 52.32 | 52.42 | 4,213,918 | +0.06(+0.11%) |
Apr 05, 2013 | 52.22 | 52.36 | 52.17 | 52.36 | 4,028,983 | +0.05(+0.10%) |
Apr 04, 2013 | 52.30 | 52.43 | 52.28 | 52.31 | 5,459,874 | -0.02(-0.03%) |
Apr 03, 2013 | 52.34 | 52.38 | 52.23 | 52.33 | 4,979,391 | +0.00(+0.00%) |
Apr 02, 2013 | 52.32 | 52.45 | 52.30 | 52.33 | 4,540,579 | -0.04(-0.07%) |