Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.74 | 54.79 | 53.00 | 53.50 | 1,160,650 | -0.40(-0.73%) |
Jun 27, 2013 | 54.12 | 54.37 | 53.72 | 53.89 | 500,994 | +0.08(+0.14%) |
Jun 26, 2013 | 54.06 | 54.26 | 53.40 | 53.82 | 545,138 | +0.39(+0.72%) |
Jun 25, 2013 | 53.19 | 53.65 | 53.03 | 53.43 | 699,196 | +0.84(+1.60%) |
Jun 24, 2013 | 52.65 | 53.03 | 51.75 | 52.59 | 934,710 | -0.64(-1.19%) |
Jun 21, 2013 | 53.78 | 53.86 | 52.79 | 53.22 | 1,137,603 | -0.24(-0.45%) |
Jun 20, 2013 | 53.62 | 54.17 | 53.21 | 53.46 | 992,622 | -0.99(-1.81%) |
Jun 19, 2013 | 54.95 | 55.04 | 54.42 | 54.45 | 429,265 | -0.51(-0.92%) |
Jun 18, 2013 | 54.30 | 55.32 | 54.30 | 54.96 | 310,902 | +0.59(+1.09%) |
Jun 17, 2013 | 54.61 | 54.83 | 54.02 | 54.37 | 610,199 | +0.27(+0.51%) |
Jun 14, 2013 | 54.44 | 54.70 | 54.02 | 54.09 | 476,846 | -0.33(-0.60%) |
Jun 13, 2013 | 52.97 | 54.59 | 52.84 | 54.42 | 464,494 | +1.27(+2.39%) |
Jun 12, 2013 | 54.20 | 54.37 | 53.10 | 53.15 | 691,234 | -0.62(-1.15%) |
Jun 11, 2013 | 53.69 | 54.24 | 53.01 | 53.76 | 681,884 | -0.56(-1.04%) |
Jun 10, 2013 | 55.03 | 55.19 | 53.93 | 54.33 | 1,102,337 | -0.55(-1.00%) |
Jun 07, 2013 | 55.10 | 55.21 | 54.18 | 54.88 | 787,647 | -0.20(-0.36%) |
Jun 06, 2013 | 55.44 | 55.95 | 54.25 | 55.07 | 1,305,134 | -0.36(-0.65%) |
Jun 05, 2013 | 56.15 | 56.39 | 55.30 | 55.43 | 526,686 | -0.91(-1.61%) |
Jun 04, 2013 | 56.29 | 57.01 | 55.91 | 56.34 | 404,087 | +0.09(+0.17%) |
Jun 03, 2013 | 57.24 | 57.38 | 55.75 | 56.24 | 1,091,360 | -1.01(-1.76%) |
May 31, 2013 | 58.45 | 58.65 | 57.18 | 57.25 | 1,161,833 | -1.78(-3.01%) |
May 30, 2013 | 57.78 | 59.06 | 57.71 | 59.03 | 1,205,574 | +1.29(+2.24%) |
May 29, 2013 | 57.39 | 58.00 | 57.25 | 57.74 | 524,491 | -0.22(-0.38%) |
May 28, 2013 | 57.60 | 57.98 | 57.49 | 57.96 | 913,657 | +1.12(+1.97%) |
May 24, 2013 | 56.66 | 56.98 | 56.54 | 56.84 | 513,644 | -0.15(-0.26%) |
May 23, 2013 | 56.13 | 57.00 | 55.62 | 56.99 | 702,060 | +0.15(+0.27%) |
May 22, 2013 | 57.27 | 58.14 | 56.48 | 56.84 | 519,086 | -0.44(-0.76%) |
May 21, 2013 | 56.86 | 57.71 | 56.86 | 57.27 | 504,191 | +0.53(+0.93%) |
May 20, 2013 | 57.50 | 57.50 | 56.47 | 56.74 | 1,038,470 | -0.87(-1.51%) |
May 17, 2013 | 56.99 | 57.88 | 56.88 | 57.61 | 837,222 | +0.92(+1.61%) |
May 16, 2013 | 56.19 | 57.04 | 56.17 | 56.70 | 978,441 | +0.38(+0.67%) |
May 15, 2013 | 55.35 | 56.33 | 55.34 | 56.32 | 743,158 | +1.59(+2.91%) |
May 13, 2013 | 54.88 | 54.93 | 54.44 | 54.73 | 830,119 | -0.15(-0.28%) |
May 10, 2013 | 54.38 | 54.94 | 54.23 | 54.88 | 702,203 | +0.67(+1.23%) |
May 09, 2013 | 54.23 | 54.67 | 53.84 | 54.22 | 624,506 | -0.14(-0.25%) |
May 08, 2013 | 53.05 | 54.35 | 52.97 | 54.35 | 942,993 | +1.16(+2.17%) |
May 07, 2013 | 52.67 | 53.43 | 52.57 | 53.20 | 802,331 | +0.54(+1.02%) |
May 06, 2013 | 52.38 | 52.78 | 52.15 | 52.66 | 659,016 | +0.24(+0.46%) |
May 03, 2013 | 51.80 | 52.79 | 51.23 | 52.42 | 544,672 | +1.19(+2.32%) |
May 02, 2013 | 50.84 | 51.33 | 50.50 | 51.23 | 544,239 | +0.64(+1.27%) |
May 01, 2013 | 52.04 | 52.39 | 50.52 | 50.59 | 757,815 | -1.81(-3.46%) |
Apr 30, 2013 | 51.03 | 52.40 | 50.69 | 52.40 | 1,368,134 | +1.52(+2.99%) |
Apr 29, 2013 | 50.46 | 51.05 | 50.26 | 50.88 | 987,946 | +0.52(+1.04%) |
Apr 26, 2013 | 50.82 | 50.72 | 50.20 | 50.36 | 713,721 | -0.36(-0.71%) |
Apr 25, 2013 | 50.89 | 50.97 | 50.54 | 50.72 | 1,315,859 | +0.24(+0.47%) |
Apr 24, 2013 | 50.78 | 51.26 | 50.30 | 50.48 | 1,949,425 | -0.10(-0.20%) |
Apr 23, 2013 | 50.69 | 51.04 | 50.32 | 50.58 | 986,052 | +0.11(+0.22%) |
Apr 22, 2013 | 50.30 | 50.89 | 49.57 | 50.47 | 904,006 | +0.15(+0.29%) |
Apr 19, 2013 | 48.83 | 50.45 | 48.46 | 50.32 | 1,785,576 | +0.92(+1.85%) |
Apr 18, 2013 | 50.44 | 50.47 | 48.78 | 49.41 | 2,521,248 | -2.13(-4.13%) |
Apr 17, 2013 | 52.03 | 52.27 | 51.35 | 51.54 | 1,110,718 | -1.17(-2.22%) |
Apr 16, 2013 | 51.29 | 52.74 | 50.80 | 52.71 | 842,186 | +2.03(+4.00%) |
Apr 15, 2013 | 51.64 | 51.76 | 50.40 | 50.68 | 1,006,501 | -1.39(-2.68%) |
Apr 12, 2013 | 52.96 | 53.10 | 51.75 | 52.08 | 854,572 | -0.91(-1.71%) |
Apr 11, 2013 | 53.34 | 54.13 | 52.93 | 52.99 | 1,096,202 | -0.27(-0.50%) |
Apr 10, 2013 | 52.26 | 53.28 | 51.72 | 53.25 | 1,257,802 | +0.27(+0.52%) |
Apr 09, 2013 | 53.40 | 53.64 | 52.42 | 52.98 | 790,296 | -0.23(-0.43%) |
Apr 08, 2013 | 52.71 | 53.59 | 52.23 | 53.21 | 739,615 | +0.36(+0.68%) |
Apr 05, 2013 | 51.44 | 53.07 | 51.39 | 52.85 | 900,092 | +0.62(+1.18%) |
Apr 04, 2013 | 51.65 | 52.44 | 51.65 | 52.23 | 452,734 | +0.68(+1.31%) |
Apr 03, 2013 | 52.36 | 52.77 | 51.15 | 51.56 | 698,761 | -0.77(-1.47%) |
Apr 02, 2013 | 52.62 | 52.64 | 52.13 | 52.33 | 679,318 | -0.12(-0.23%) |