Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.85 | 56.34 | 55.36 | 55.97 | 227,240 | +0.19(+0.35%) |
Jun 27, 2013 | 56.00 | 56.25 | 55.78 | 55.78 | 0 | +0.19(+0.35%) |
Jun 26, 2013 | 56.04 | 56.12 | 55.26 | 55.59 | 0 | +0.17(+0.30%) |
Jun 25, 2013 | 54.78 | 55.54 | 54.57 | 55.42 | 0 | +1.32(+2.44%) |
Jun 24, 2013 | 54.88 | 54.88 | 53.69 | 54.10 | 0 | -1.18(-2.14%) |
Jun 21, 2013 | 55.62 | 55.62 | 54.58 | 55.28 | 116,423 | +0.24(+0.43%) |
Jun 20, 2013 | 56.12 | 56.15 | 54.94 | 55.04 | 0 | -1.80(-3.16%) |
Jun 19, 2013 | 57.57 | 57.76 | 56.82 | 56.84 | 0 | -0.68(-1.18%) |
Jun 18, 2013 | 56.84 | 57.56 | 56.84 | 57.52 | 0 | +0.93(+1.65%) |
Jun 17, 2013 | 56.45 | 56.94 | 56.32 | 56.58 | 0 | +0.81(+1.45%) |
Jun 14, 2013 | 56.13 | 56.28 | 55.68 | 55.77 | 0 | -0.23(-0.41%) |
Jun 13, 2013 | 54.86 | 56.08 | 54.74 | 56.00 | 146,204 | +1.12(+2.04%) |
Jun 12, 2013 | 56.04 | 56.15 | 54.83 | 54.88 | 130,359 | -0.64(-1.16%) |
Jun 11, 2013 | 56.33 | 56.36 | 55.49 | 55.52 | 488,558 | -1.28(-2.25%) |
Jun 10, 2013 | 56.57 | 56.88 | 56.34 | 56.80 | 0 | +0.34(+0.61%) |
Jun 07, 2013 | 55.95 | 56.53 | 55.60 | 56.46 | 0 | +0.83(+1.49%) |
Jun 06, 2013 | 55.76 | 56.11 | 55.15 | 55.63 | 0 | -0.08(-0.14%) |
Jun 05, 2013 | 56.41 | 56.49 | 55.67 | 55.71 | 0 | -0.86(-1.53%) |
Jun 04, 2013 | 56.56 | 57.16 | 56.39 | 56.57 | 212,886 | +0.26(+0.45%) |
Jun 03, 2013 | 56.38 | 56.81 | 55.69 | 56.32 | 201,006 | +0.20(+0.36%) |
May 31, 2013 | 56.60 | 56.98 | 56.12 | 56.12 | 666,273 | -0.75(-1.32%) |
May 30, 2013 | 56.27 | 57.07 | 56.19 | 56.86 | 0 | +0.86(+1.54%) |
May 29, 2013 | 55.50 | 56.18 | 55.44 | 56.00 | 81,580 | +0.21(+0.38%) |
May 28, 2013 | 55.89 | 56.22 | 55.66 | 55.79 | 172,955 | +0.50(+0.91%) |
May 24, 2013 | 55.15 | 55.29 | 54.74 | 55.29 | 0 | -0.02(-0.03%) |
May 23, 2013 | 54.50 | 55.38 | 54.34 | 55.30 | 0 | +0.01(+0.02%) |
May 22, 2013 | 56.39 | 56.75 | 55.04 | 55.30 | 0 | -0.89(-1.58%) |
May 21, 2013 | 56.24 | 56.36 | 56.08 | 56.19 | 0 | -0.01(-0.02%) |
May 20, 2013 | 56.32 | 56.50 | 56.09 | 56.19 | 0 | -0.11(-0.19%) |
May 17, 2013 | 55.87 | 56.34 | 55.76 | 56.30 | 0 | +0.71(+1.28%) |
May 16, 2013 | 56.07 | 56.27 | 55.54 | 55.59 | 120,326 | -0.40(-0.71%) |
May 15, 2013 | 55.42 | 56.18 | 55.42 | 55.98 | 0 | +0.79(+1.44%) |
May 13, 2013 | 55.47 | 55.65 | 55.12 | 55.19 | 0 | -0.54(-0.96%) |
May 10, 2013 | 55.30 | 55.76 | 55.30 | 55.73 | 0 | +0.48(+0.88%) |
May 09, 2013 | 54.91 | 55.49 | 54.75 | 55.24 | 0 | +0.41(+0.74%) |
May 08, 2013 | 54.31 | 55.00 | 54.31 | 54.84 | 0 | +0.58(+1.07%) |
May 07, 2013 | 54.49 | 54.49 | 53.97 | 54.26 | 0 | +0.04(+0.08%) |
May 06, 2013 | 54.17 | 54.49 | 53.99 | 54.21 | 0 | +0.42(+0.79%) |
May 03, 2013 | 53.91 | 54.26 | 53.79 | 53.79 | 0 | +0.41(+0.78%) |
May 02, 2013 | 53.10 | 53.48 | 52.72 | 53.37 | 0 | +0.70(+1.32%) |
May 01, 2013 | 53.08 | 53.16 | 52.62 | 52.68 | 0 | -0.41(-0.78%) |
Apr 30, 2013 | 52.77 | 53.12 | 52.41 | 53.09 | 0 | +0.41(+0.77%) |
Apr 29, 2013 | 52.15 | 52.81 | 52.07 | 52.69 | 150,447 | +0.64(+1.24%) |
Apr 26, 2013 | 52.26 | 52.26 | 51.87 | 52.04 | 727,622 | -0.51(-0.97%) |
Apr 25, 2013 | 52.34 | 52.86 | 52.20 | 52.56 | 190,405 | +0.51(+0.98%) |
Apr 24, 2013 | 51.35 | 52.19 | 51.24 | 52.04 | 0 | +0.66(+1.29%) |
Apr 23, 2013 | 50.78 | 51.49 | 50.69 | 51.38 | 132,454 | +1.04(+2.06%) |
Apr 22, 2013 | 50.13 | 50.51 | 49.32 | 50.34 | 112,997 | +0.54(+1.08%) |
Apr 19, 2013 | 49.45 | 49.95 | 49.04 | 49.81 | 213,721 | +0.37(+0.75%) |
Apr 18, 2013 | 50.41 | 50.70 | 49.29 | 49.44 | 517,637 | -0.42(-0.85%) |
Apr 17, 2013 | 50.96 | 50.96 | 49.66 | 49.86 | 226,754 | -1.73(-3.35%) |
Apr 16, 2013 | 50.95 | 51.62 | 50.79 | 51.59 | 80,098 | +1.04(+2.06%) |
Apr 15, 2013 | 51.33 | 51.59 | 50.48 | 50.55 | 188,642 | -1.26(-2.43%) |
Apr 12, 2013 | 51.67 | 51.88 | 51.22 | 51.81 | 85,718 | -0.21(-0.41%) |
Apr 11, 2013 | 51.92 | 52.35 | 51.72 | 52.02 | 144,651 | -0.25(-0.47%) |
Apr 10, 2013 | 51.25 | 52.28 | 51.25 | 52.26 | 201,077 | +1.15(+2.24%) |
Apr 09, 2013 | 50.48 | 51.48 | 50.39 | 51.12 | 74,812 | +0.48(+0.96%) |
Apr 08, 2013 | 50.11 | 50.64 | 49.63 | 50.63 | 114,690 | +0.61(+1.22%) |
Apr 05, 2013 | 49.39 | 50.10 | 49.12 | 50.03 | 215,912 | -0.26(-0.53%) |
Apr 04, 2013 | 49.67 | 50.31 | 49.41 | 50.29 | 132,585 | +0.65(+1.31%) |
Apr 03, 2013 | 50.67 | 50.80 | 49.47 | 49.64 | 443,134 | -1.02(-2.02%) |
Apr 02, 2013 | 51.40 | 51.40 | 50.47 | 50.66 | 148,393 | -0.45(-0.88%) |