Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.21 | 54.75 | 53.97 | 54.50 | 593,841 | +0.28(+0.52%) |
Jun 27, 2013 | 53.50 | 54.58 | 53.11 | 54.22 | 579,152 | +1.21(+2.28%) |
Jun 26, 2013 | 52.14 | 53.25 | 52.14 | 53.01 | 427,625 | +1.21(+2.34%) |
Jun 25, 2013 | 51.10 | 52.11 | 50.71 | 51.80 | 550,431 | +1.19(+2.35%) |
Jun 24, 2013 | 51.00 | 51.21 | 50.16 | 50.61 | 1,112,886 | -0.82(-1.59%) |
Jun 21, 2013 | 51.90 | 52.59 | 50.75 | 51.43 | 1,249,136 | -0.38(-0.73%) |
Jun 20, 2013 | 53.15 | 53.15 | 50.71 | 51.81 | 1,115,390 | -1.55(-2.90%) |
Jun 19, 2013 | 53.72 | 54.33 | 53.05 | 53.36 | 669,420 | -0.57(-1.06%) |
Jun 18, 2013 | 53.61 | 54.24 | 53.41 | 53.93 | 436,005 | +0.33(+0.62%) |
Jun 17, 2013 | 52.82 | 54.02 | 52.64 | 53.60 | 562,277 | +1.22(+2.33%) |
Jun 14, 2013 | 51.53 | 52.73 | 51.53 | 52.38 | 686,530 | +0.76(+1.47%) |
Jun 13, 2013 | 51.88 | 52.13 | 50.60 | 51.62 | 2,307,624 | -0.46(-0.88%) |
Jun 12, 2013 | 51.25 | 52.09 | 50.92 | 52.08 | 462,551 | +0.93(+1.82%) |
Jun 11, 2013 | 52.02 | 52.19 | 51.01 | 51.15 | 599,757 | -1.19(-2.27%) |
Jun 10, 2013 | 52.30 | 52.63 | 51.82 | 52.34 | 287,297 | +0.05(+0.10%) |
Jun 07, 2013 | 51.89 | 52.54 | 51.31 | 52.29 | 265,964 | +0.75(+1.46%) |
Jun 06, 2013 | 50.75 | 51.88 | 49.59 | 51.54 | 923,265 | +0.74(+1.46%) |
Jun 05, 2013 | 51.50 | 51.64 | 50.51 | 50.80 | 822,136 | -0.89(-1.72%) |
Jun 04, 2013 | 52.04 | 52.64 | 51.51 | 51.69 | 454,125 | -0.47(-0.90%) |
Jun 03, 2013 | 51.95 | 52.38 | 51.41 | 52.16 | 452,703 | +0.17(+0.33%) |
May 31, 2013 | 51.51 | 52.48 | 51.51 | 51.99 | 470,874 | +0.21(+0.41%) |
May 30, 2013 | 52.96 | 53.08 | 51.20 | 51.78 | 1,327,370 | -0.90(-1.71%) |
May 29, 2013 | 53.82 | 54.05 | 52.52 | 52.68 | 674,812 | -1.48(-2.73%) |
May 28, 2013 | 54.06 | 54.33 | 53.73 | 54.16 | 386,108 | +0.46(+0.86%) |
May 24, 2013 | 53.79 | 53.83 | 53.31 | 53.70 | 325,203 | -0.24(-0.44%) |
May 23, 2013 | 53.99 | 54.00 | 53.21 | 53.94 | 569,485 | -0.43(-0.79%) |
May 22, 2013 | 53.98 | 54.70 | 53.77 | 54.37 | 621,668 | +0.61(+1.13%) |
May 21, 2013 | 52.00 | 54.27 | 52.00 | 53.76 | 901,990 | +1.80(+3.46%) |
May 20, 2013 | 51.95 | 52.10 | 51.66 | 51.96 | 571,232 | +0.01(+0.02%) |
May 17, 2013 | 52.26 | 52.55 | 51.58 | 51.95 | 622,549 | -0.03(-0.06%) |
May 16, 2013 | 53.00 | 53.32 | 51.87 | 51.98 | 634,326 | -0.96(-1.81%) |
May 15, 2013 | 53.10 | 53.25 | 52.60 | 52.94 | 455,363 | -0.02(-0.04%) |
May 13, 2013 | 53.04 | 53.04 | 52.50 | 52.96 | 360,621 | +0.08(+0.15%) |
May 10, 2013 | 52.60 | 53.26 | 52.50 | 52.88 | 403,548 | +0.23(+0.44%) |
May 09, 2013 | 52.28 | 52.98 | 52.09 | 52.65 | 604,931 | +0.01(+0.02%) |
May 08, 2013 | 52.42 | 52.70 | 52.01 | 52.64 | 413,226 | +0.22(+0.42%) |
May 07, 2013 | 51.43 | 52.50 | 51.22 | 52.42 | 484,409 | +0.79(+1.53%) |
May 06, 2013 | 51.82 | 52.28 | 51.22 | 51.63 | 523,348 | -0.41(-0.79%) |
May 03, 2013 | 53.25 | 52.67 | 51.94 | 52.04 | 784,310 | -0.42(-0.80%) |
May 02, 2013 | 52.21 | 53.40 | 52.21 | 52.46 | 545,079 | +0.36(+0.69%) |
May 01, 2013 | 53.00 | 53.60 | 52.10 | 52.10 | 561,445 | -0.93(-1.75%) |
Apr 30, 2013 | 53.00 | 53.47 | 52.64 | 53.03 | 560,751 | -0.03(-0.06%) |
Apr 29, 2013 | 53.00 | 53.47 | 51.98 | 53.06 | 513,534 | +0.19(+0.36%) |
Apr 26, 2013 | 54.14 | 54.75 | 52.65 | 52.87 | 614,554 | -1.31(-2.42%) |
Apr 25, 2013 | 55.50 | 55.68 | 53.80 | 54.18 | 871,289 | -0.93(-1.69%) |
Apr 24, 2013 | 53.97 | 56.29 | 53.59 | 55.11 | 883,301 | +1.33(+2.47%) |
Apr 23, 2013 | 52.94 | 54.16 | 52.80 | 53.78 | 433,022 | +0.87(+1.64%) |
Apr 22, 2013 | 52.50 | 53.24 | 52.22 | 52.91 | 413,332 | +0.69(+1.32%) |
Apr 19, 2013 | 51.84 | 52.55 | 51.32 | 52.22 | 463,242 | +0.60(+1.16%) |
Apr 18, 2013 | 51.89 | 52.02 | 51.50 | 51.62 | 372,168 | -0.26(-0.50%) |
Apr 17, 2013 | 51.99 | 52.03 | 51.36 | 51.88 | 302,844 | -0.16(-0.31%) |
Apr 16, 2013 | 51.67 | 52.37 | 51.08 | 52.04 | 505,047 | +0.74(+1.44%) |
Apr 15, 2013 | 51.62 | 52.00 | 51.04 | 51.30 | 575,341 | -0.74(-1.42%) |
Apr 12, 2013 | 52.65 | 52.84 | 51.90 | 52.04 | 464,986 | -0.82(-1.55%) |
Apr 11, 2013 | 52.37 | 53.12 | 52.26 | 52.86 | 458,709 | +0.49(+0.94%) |
Apr 10, 2013 | 52.20 | 52.87 | 52.05 | 52.37 | 352,877 | +0.19(+0.36%) |
Apr 09, 2013 | 52.14 | 52.59 | 51.53 | 52.18 | 422,875 | +0.14(+0.27%) |
Apr 08, 2013 | 50.90 | 52.06 | 50.81 | 52.04 | 469,571 | +1.33(+2.62%) |
Apr 05, 2013 | 50.28 | 51.17 | 50.01 | 50.71 | 450,478 | -0.20(-0.39%) |
Apr 04, 2013 | 50.84 | 51.33 | 50.79 | 50.91 | 465,533 | -0.09(-0.18%) |
Apr 03, 2013 | 52.31 | 52.55 | 50.63 | 51.00 | 742,836 | -1.33(-2.54%) |
Apr 02, 2013 | 52.99 | 53.17 | 52.26 | 52.33 | 497,060 | -0.48(-0.91%) |