Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.93 | 57.51 | 56.81 | 56.95 | 1,464,606 | -0.17(-0.29%) |
Jun 27, 2013 | 57.30 | 57.40 | 56.71 | 57.12 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.79 | 56.96 | 55.70 | 56.67 | 2,982,196 | +1.43(+2.60%) |
Jun 25, 2013 | 55.90 | 55.90 | 54.82 | 55.24 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.51 | 55.53 | 53.76 | 55.02 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.31 | 55.82 | 54.20 | 55.22 | 3,784,798 | +0.22(+0.40%) |
Jun 20, 2013 | 56.09 | 56.09 | 54.71 | 55.00 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.87 | 57.99 | 56.65 | 56.67 | 0 | -1.16(-2.00%) |
Jun 18, 2013 | 56.98 | 57.98 | 56.84 | 57.83 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.94 | 58.16 | 56.83 | 57.05 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.92 | 58.08 | 57.26 | 57.55 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 57.06 | 58.06 | 56.72 | 57.92 | 1,679,403 | +0.79(+1.38%) |
Jun 12, 2013 | 58.81 | 58.97 | 57.10 | 57.13 | 2,535,037 | -1.30(-2.23%) |
Jun 11, 2013 | 57.94 | 58.99 | 57.49 | 58.43 | 1,961,908 | +0.04(+0.07%) |
Jun 10, 2013 | 59.05 | 59.05 | 57.97 | 58.39 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.74 | 58.76 | 57.66 | 58.69 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.72 | 57.44 | 55.72 | 57.38 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.79 | 57.66 | 55.42 | 55.77 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.20 | 58.42 | 56.76 | 57.06 | 0 | -1.05(-1.81%) |
Jun 03, 2013 | 58.81 | 58.88 | 56.68 | 58.11 | 4,512,477 | -0.68(-1.15%) |
May 31, 2013 | 59.98 | 60.13 | 58.79 | 58.79 | 1,789,595 | -1.22(-2.04%) |
May 30, 2013 | 59.44 | 60.29 | 59.22 | 60.01 | 0 | +0.71(+1.19%) |
May 29, 2013 | 59.56 | 59.71 | 58.80 | 59.31 | 1,318,223 | -0.64(-1.07%) |
May 28, 2013 | 60.10 | 60.58 | 59.50 | 59.95 | 1,686,193 | +0.75(+1.27%) |
May 24, 2013 | 59.25 | 59.26 | 58.61 | 59.20 | 0 | -0.17(-0.29%) |
May 23, 2013 | 58.47 | 59.69 | 57.32 | 59.37 | 0 | +0.09(+0.16%) |
May 22, 2013 | 59.70 | 61.05 | 58.71 | 59.28 | 0 | -0.18(-0.31%) |
May 21, 2013 | 58.99 | 59.68 | 58.75 | 59.46 | 0 | +0.58(+0.99%) |
May 20, 2013 | 59.72 | 59.94 | 58.77 | 58.88 | 0 | -0.74(-1.24%) |
May 17, 2013 | 59.38 | 59.64 | 58.87 | 59.62 | 0 | +0.58(+0.99%) |
May 16, 2013 | 60.58 | 60.58 | 58.73 | 59.03 | 2,489,461 | -1.24(-2.06%) |
May 15, 2013 | 60.98 | 61.24 | 59.90 | 60.27 | 0 | +0.32(+0.54%) |
May 13, 2013 | 58.96 | 60.03 | 58.75 | 59.95 | 0 | +0.99(+1.68%) |
May 10, 2013 | 57.52 | 58.98 | 57.28 | 58.96 | 0 | +1.68(+2.93%) |
May 09, 2013 | 57.16 | 57.68 | 57.16 | 57.28 | 0 | +0.04(+0.06%) |
May 08, 2013 | 57.35 | 57.63 | 56.83 | 57.25 | 0 | +0.09(+0.15%) |
May 07, 2013 | 57.94 | 57.94 | 57.05 | 57.16 | 0 | -0.47(-0.81%) |
May 06, 2013 | 58.12 | 58.17 | 57.32 | 57.63 | 0 | -0.22(-0.38%) |
May 03, 2013 | 57.91 | 58.17 | 56.99 | 57.85 | 0 | +0.86(+1.51%) |
May 02, 2013 | 56.48 | 57.25 | 56.36 | 56.99 | 0 | +0.92(+1.65%) |
May 01, 2013 | 56.52 | 57.04 | 55.95 | 56.06 | 0 | -0.37(-0.66%) |
Apr 30, 2013 | 56.74 | 56.85 | 55.83 | 56.44 | 0 | -0.38(-0.67%) |
Apr 29, 2013 | 56.99 | 57.19 | 56.66 | 56.82 | 2,359,112 | +0.11(+0.20%) |
Apr 26, 2013 | 56.87 | 56.72 | 56.41 | 56.71 | 1,349,932 | -0.00(-0.01%) |
Apr 25, 2013 | 56.13 | 56.75 | 55.88 | 56.71 | 0 | +1.14(+2.05%) |
Apr 24, 2013 | 56.85 | 56.87 | 55.52 | 55.57 | 4,441,426 | -1.67(-2.92%) |
Apr 23, 2013 | 57.32 | 58.00 | 56.83 | 57.25 | 3,621,644 | +0.27(+0.47%) |
Apr 22, 2013 | 56.98 | 57.11 | 56.53 | 56.98 | 2,352,820 | +0.46(+0.81%) |
Apr 19, 2013 | 55.39 | 56.56 | 55.05 | 56.53 | 4,085,090 | +2.50(+4.63%) |
Apr 18, 2013 | 54.96 | 54.97 | 53.52 | 54.03 | 1,884,723 | -0.71(-1.30%) |
Apr 17, 2013 | 54.99 | 54.99 | 53.78 | 54.74 | 2,014,302 | -0.27(-0.49%) |
Apr 16, 2013 | 54.73 | 55.01 | 54.05 | 55.01 | 2,101,770 | +1.07(+1.98%) |
Apr 15, 2013 | 55.36 | 55.47 | 53.84 | 53.94 | 2,206,607 | -1.48(-2.67%) |
Apr 12, 2013 | 54.66 | 55.44 | 54.65 | 55.42 | 2,817,601 | +0.58(+1.06%) |
Apr 11, 2013 | 54.36 | 55.02 | 54.27 | 54.84 | 2,061,772 | +0.70(+1.29%) |
Apr 10, 2013 | 52.97 | 54.14 | 52.93 | 54.14 | 1,621,214 | +1.42(+2.70%) |
Apr 09, 2013 | 52.77 | 53.03 | 52.46 | 52.72 | 992,653 | +0.20(+0.37%) |
Apr 08, 2013 | 52.47 | 52.52 | 51.93 | 52.52 | 804,769 | +0.13(+0.26%) |
Apr 05, 2013 | 52.02 | 52.45 | 51.48 | 52.39 | 1,579,973 | -0.08(-0.15%) |
Apr 04, 2013 | 52.41 | 52.70 | 51.99 | 52.46 | 1,120,260 | +0.23(+0.44%) |
Apr 03, 2013 | 53.54 | 53.54 | 51.92 | 52.24 | 1,952,999 | -0.89(-1.67%) |
Apr 02, 2013 | 52.69 | 53.31 | 52.45 | 53.12 | 2,344,170 | +0.86(+1.65%) |