Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.08 | 57.76 | 56.57 | 57.71 | 439,181 | +0.64(+1.12%) |
Jun 27, 2013 | 56.80 | 57.62 | 56.71 | 57.06 | 277,622 | +0.34(+0.60%) |
Jun 26, 2013 | 57.84 | 57.84 | 56.59 | 56.72 | 248,058 | -0.66(-1.15%) |
Jun 25, 2013 | 56.83 | 57.60 | 56.41 | 57.38 | 154,149 | +1.06(+1.88%) |
Jun 24, 2013 | 56.15 | 56.68 | 55.65 | 56.33 | 196,533 | -0.41(-0.72%) |
Jun 21, 2013 | 56.89 | 57.51 | 56.62 | 56.74 | 750,751 | -0.24(-0.42%) |
Jun 20, 2013 | 57.38 | 57.54 | 56.48 | 56.97 | 337,307 | -1.09(-1.87%) |
Jun 19, 2013 | 58.55 | 58.59 | 57.94 | 58.06 | 175,795 | -0.60(-1.02%) |
Jun 18, 2013 | 58.37 | 58.70 | 57.84 | 58.66 | 171,578 | +0.46(+0.79%) |
Jun 17, 2013 | 58.41 | 58.83 | 57.88 | 58.20 | 162,234 | -0.14(-0.25%) |
Jun 14, 2013 | 58.19 | 58.63 | 57.88 | 58.35 | 128,229 | +0.02(+0.03%) |
Jun 13, 2013 | 57.84 | 58.42 | 57.83 | 58.33 | 193,567 | +0.29(+0.49%) |
Jun 12, 2013 | 58.72 | 58.72 | 57.83 | 58.04 | 139,788 | -0.39(-0.67%) |
Jun 11, 2013 | 58.95 | 59.03 | 58.25 | 58.43 | 189,720 | -1.02(-1.72%) |
Jun 10, 2013 | 59.39 | 59.60 | 58.89 | 59.45 | 151,047 | +0.04(+0.07%) |
Jun 07, 2013 | 58.53 | 59.87 | 58.53 | 59.41 | 132,650 | -0.25(-0.41%) |
Jun 06, 2013 | 58.67 | 59.71 | 58.67 | 59.66 | 212,931 | +0.95(+1.62%) |
Jun 05, 2013 | 59.45 | 59.65 | 58.70 | 58.71 | 118,042 | -0.74(-1.25%) |
Jun 04, 2013 | 59.20 | 59.59 | 59.17 | 59.45 | 163,619 | +0.33(+0.57%) |
Jun 03, 2013 | 59.56 | 59.89 | 58.61 | 59.12 | 226,198 | -0.45(-0.76%) |
May 31, 2013 | 59.98 | 60.89 | 59.57 | 59.57 | 164,868 | -0.71(-1.18%) |
May 30, 2013 | 59.82 | 60.61 | 59.82 | 60.28 | 203,663 | +0.44(+0.73%) |
May 29, 2013 | 60.12 | 60.41 | 59.63 | 59.84 | 120,129 | -0.52(-0.85%) |
May 28, 2013 | 60.34 | 60.70 | 60.26 | 60.36 | 105,752 | +0.57(+0.95%) |
May 24, 2013 | 59.59 | 60.21 | 59.36 | 59.79 | 99,370 | -0.16(-0.27%) |
May 23, 2013 | 59.27 | 60.00 | 59.03 | 59.95 | 235,459 | +0.55(+0.93%) |
May 22, 2013 | 60.58 | 60.84 | 59.13 | 59.40 | 454,072 | -1.26(-2.08%) |
May 21, 2013 | 60.84 | 60.87 | 60.42 | 60.66 | 262,311 | -0.16(-0.27%) |
May 20, 2013 | 60.80 | 61.54 | 59.94 | 60.83 | 401,008 | -0.05(-0.08%) |
May 17, 2013 | 60.78 | 60.92 | 60.50 | 60.87 | 128,978 | +0.32(+0.53%) |
May 16, 2013 | 60.34 | 60.88 | 59.96 | 60.55 | 233,007 | +0.27(+0.45%) |
May 15, 2013 | 59.71 | 60.44 | 59.39 | 60.28 | 212,392 | +0.35(+0.59%) |
May 13, 2013 | 60.00 | 60.14 | 59.69 | 59.93 | 114,043 | -0.12(-0.19%) |
May 10, 2013 | 59.42 | 60.13 | 59.17 | 60.05 | 177,754 | +0.57(+0.96%) |
May 09, 2013 | 59.59 | 59.87 | 59.19 | 59.48 | 167,089 | -0.26(-0.44%) |
May 08, 2013 | 59.20 | 59.97 | 58.92 | 59.74 | 315,380 | +0.54(+0.92%) |
May 07, 2013 | 59.27 | 59.27 | 58.86 | 59.20 | 447,304 | +0.11(+0.18%) |
May 06, 2013 | 59.33 | 59.33 | 58.53 | 59.09 | 397,138 | +0.18(+0.30%) |
May 03, 2013 | 58.97 | 59.45 | 58.39 | 58.91 | 347,095 | +0.52(+0.89%) |
May 02, 2013 | 57.51 | 58.55 | 56.97 | 58.39 | 365,297 | +0.71(+1.24%) |
May 01, 2013 | 58.46 | 58.59 | 57.51 | 57.68 | 407,599 | -1.04(-1.77%) |
Apr 30, 2013 | 56.18 | 58.75 | 56.18 | 58.72 | 834,155 | +2.72(+4.86%) |
Apr 29, 2013 | 55.70 | 57.35 | 54.97 | 55.99 | 455,868 | +0.83(+1.50%) |
Apr 26, 2013 | 54.96 | 55.42 | 54.94 | 55.17 | 445,847 | +0.22(+0.41%) |
Apr 25, 2013 | 54.92 | 55.09 | 54.51 | 54.94 | 234,736 | +0.27(+0.50%) |
Apr 24, 2013 | 54.18 | 54.78 | 54.17 | 54.67 | 323,361 | +0.76(+1.41%) |
Apr 23, 2013 | 53.36 | 53.94 | 53.01 | 53.91 | 384,673 | -0.50(-0.92%) |
Apr 22, 2013 | 54.51 | 54.57 | 54.06 | 54.41 | 368,690 | -0.12(-0.22%) |
Apr 19, 2013 | 53.80 | 54.60 | 53.53 | 54.54 | 452,143 | +0.75(+1.39%) |
Apr 18, 2013 | 54.44 | 54.44 | 53.36 | 53.79 | 423,414 | -0.45(-0.84%) |
Apr 17, 2013 | 54.61 | 54.69 | 53.63 | 54.24 | 243,560 | -0.54(-0.99%) |
Apr 16, 2013 | 54.54 | 54.92 | 54.25 | 54.79 | 255,940 | +0.55(+1.01%) |
Apr 15, 2013 | 54.72 | 54.72 | 53.74 | 54.24 | 412,447 | -0.69(-1.26%) |
Apr 12, 2013 | 54.95 | 55.11 | 53.99 | 54.93 | 274,279 | -0.18(-0.32%) |
Apr 11, 2013 | 54.54 | 55.86 | 54.47 | 55.11 | 489,468 | +0.62(+1.15%) |
Apr 10, 2013 | 52.91 | 54.51 | 52.91 | 54.48 | 289,656 | +1.44(+2.71%) |
Apr 09, 2013 | 52.49 | 53.54 | 52.49 | 53.04 | 467,906 | +0.90(+1.72%) |
Apr 08, 2013 | 52.01 | 52.22 | 51.71 | 52.15 | 146,731 | -0.13(-0.25%) |
Apr 05, 2013 | 53.42 | 53.42 | 51.72 | 52.28 | 388,604 | -0.99(-1.86%) |
Apr 04, 2013 | 53.28 | 54.47 | 53.00 | 53.27 | 401,738 | +0.06(+0.11%) |
Apr 03, 2013 | 53.23 | 53.78 | 52.79 | 53.21 | 462,173 | -0.11(-0.20%) |
Apr 02, 2013 | 53.43 | 53.62 | 52.86 | 53.31 | 303,234 | +0.12(+0.22%) |