Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.16 | 56.08 | 54.91 | 55.28 | 796,103 | +0.39(+0.70%) |
Jun 26, 2013 | 54.89 | 55.48 | 54.55 | 54.90 | 645,418 | +0.37(+0.68%) |
Jun 25, 2013 | 53.86 | 54.86 | 53.39 | 54.53 | 591,603 | +1.12(+2.10%) |
Jun 24, 2013 | 53.68 | 53.91 | 53.25 | 53.41 | 912,794 | -0.93(-1.71%) |
Jun 21, 2013 | 54.98 | 55.10 | 53.87 | 54.33 | 1,119,928 | -0.40(-0.73%) |
Jun 20, 2013 | 56.23 | 56.23 | 54.57 | 54.73 | 765,411 | -2.14(-3.76%) |
Jun 19, 2013 | 57.39 | 57.94 | 56.86 | 56.87 | 507,462 | -0.44(-0.77%) |
Jun 18, 2013 | 56.11 | 57.34 | 56.09 | 57.32 | 510,695 | +1.59(+2.85%) |
Jun 17, 2013 | 56.22 | 56.65 | 55.46 | 55.73 | 220,480 | -0.16(-0.28%) |
Jun 14, 2013 | 55.49 | 56.16 | 55.13 | 55.88 | 460,346 | +0.43(+0.78%) |
Jun 13, 2013 | 54.95 | 55.56 | 54.95 | 55.45 | 760,776 | +0.77(+1.41%) |
Jun 12, 2013 | 55.60 | 55.93 | 54.65 | 54.68 | 256,782 | -0.57(-1.04%) |
Jun 11, 2013 | 55.28 | 55.62 | 55.06 | 55.25 | 457,059 | -0.96(-1.71%) |
Jun 10, 2013 | 56.56 | 56.65 | 56.01 | 56.21 | 357,552 | -0.07(-0.13%) |
Jun 07, 2013 | 55.86 | 56.58 | 55.46 | 56.28 | 517,816 | +0.83(+1.49%) |
Jun 06, 2013 | 54.78 | 55.46 | 54.65 | 55.46 | 571,590 | +0.76(+1.39%) |
Jun 05, 2013 | 55.52 | 55.85 | 54.67 | 54.69 | 484,127 | -0.93(-1.68%) |
Jun 04, 2013 | 56.37 | 56.58 | 55.46 | 55.63 | 439,087 | -0.70(-1.24%) |
Jun 03, 2013 | 56.26 | 56.43 | 55.52 | 56.32 | 1,167,147 | +0.16(+0.28%) |
May 31, 2013 | 56.09 | 56.52 | 55.73 | 56.17 | 601,183 | -0.20(-0.35%) |
May 30, 2013 | 56.37 | 56.57 | 56.06 | 56.37 | 880,882 | +0.22(+0.39%) |
May 29, 2013 | 56.46 | 56.65 | 55.70 | 56.14 | 829,834 | -0.84(-1.48%) |
May 28, 2013 | 57.88 | 57.88 | 56.72 | 56.99 | 652,754 | -0.30(-0.53%) |
May 24, 2013 | 57.32 | 57.48 | 56.78 | 57.29 | 868,388 | -0.66(-1.13%) |
May 23, 2013 | 57.78 | 58.41 | 56.72 | 57.95 | 1,628,278 | -0.78(-1.33%) |
May 22, 2013 | 59.04 | 59.46 | 58.44 | 58.73 | 1,240,693 | +0.01(+0.01%) |
May 21, 2013 | 58.46 | 58.91 | 57.82 | 58.72 | 838,866 | +0.51(+0.87%) |
May 20, 2013 | 57.82 | 58.25 | 57.59 | 58.21 | 803,695 | +0.19(+0.33%) |
May 17, 2013 | 57.36 | 58.24 | 57.22 | 58.02 | 1,686,195 | +0.98(+1.72%) |
May 16, 2013 | 57.46 | 58.14 | 56.82 | 57.04 | 775,887 | -0.39(-0.69%) |
May 15, 2013 | 57.26 | 57.91 | 57.23 | 57.43 | 2,545,861 | +0.17(+0.30%) |
May 13, 2013 | 57.30 | 57.43 | 56.90 | 57.26 | 619,761 | -0.06(-0.10%) |
May 10, 2013 | 57.16 | 57.55 | 56.95 | 57.32 | 418,622 | +0.12(+0.22%) |
May 09, 2013 | 57.29 | 57.60 | 56.87 | 57.19 | 448,693 | -0.11(-0.19%) |
May 08, 2013 | 57.26 | 57.93 | 56.58 | 57.30 | 635,393 | +0.00(+0.00%) |
May 07, 2013 | 57.41 | 57.50 | 57.14 | 57.30 | 653,613 | +0.02(+0.03%) |
May 06, 2013 | 57.39 | 57.94 | 57.14 | 57.28 | 717,914 | -0.10(-0.17%) |
May 03, 2013 | 57.15 | 57.91 | 56.89 | 57.38 | 589,025 | +0.49(+0.86%) |
May 02, 2013 | 55.84 | 57.05 | 55.77 | 56.89 | 705,068 | +1.12(+2.00%) |
May 01, 2013 | 56.02 | 56.34 | 55.39 | 55.77 | 475,406 | -0.57(-1.02%) |
Apr 30, 2013 | 55.48 | 56.35 | 55.28 | 56.35 | 755,326 | +0.72(+1.30%) |
Apr 29, 2013 | 55.17 | 55.97 | 55.05 | 55.63 | 682,501 | +0.57(+1.03%) |
Apr 26, 2013 | 55.66 | 55.71 | 54.91 | 55.06 | 707,160 | -0.65(-1.16%) |
Apr 25, 2013 | 55.54 | 55.89 | 55.26 | 55.71 | 772,435 | +0.55(+1.00%) |
Apr 24, 2013 | 55.08 | 55.38 | 55.04 | 55.16 | 765,648 | +0.10(+0.18%) |
Apr 23, 2013 | 54.71 | 55.13 | 54.51 | 55.06 | 907,067 | +0.71(+1.30%) |
Apr 22, 2013 | 54.29 | 54.47 | 53.93 | 54.36 | 958,386 | +0.13(+0.24%) |
Apr 19, 2013 | 53.91 | 54.47 | 53.63 | 54.23 | 1,234,187 | +0.42(+0.78%) |
Apr 18, 2013 | 54.11 | 54.27 | 53.51 | 53.81 | 846,832 | -0.20(-0.38%) |
Apr 17, 2013 | 54.55 | 54.59 | 53.91 | 54.01 | 1,055,868 | -0.90(-1.64%) |
Apr 16, 2013 | 54.31 | 55.14 | 54.13 | 54.91 | 1,260,463 | +1.12(+2.09%) |
Apr 15, 2013 | 55.46 | 55.75 | 53.71 | 53.79 | 987,541 | -1.96(-3.51%) |
Apr 12, 2013 | 56.52 | 56.55 | 55.46 | 55.75 | 1,149,003 | -0.82(-1.45%) |
Apr 11, 2013 | 56.28 | 57.41 | 56.15 | 56.57 | 1,014,885 | +0.32(+0.57%) |
Apr 10, 2013 | 55.99 | 56.57 | 55.77 | 56.25 | 771,251 | +0.52(+0.93%) |
Apr 09, 2013 | 56.33 | 56.33 | 55.31 | 55.73 | 1,081,762 | -0.46(-0.82%) |
Apr 08, 2013 | 54.89 | 56.41 | 54.88 | 56.19 | 899,125 | +1.23(+2.24%) |
Apr 05, 2013 | 53.06 | 55.05 | 53.06 | 54.96 | 786,151 | +0.84(+1.55%) |
Apr 04, 2013 | 54.84 | 54.95 | 53.32 | 54.13 | 1,995,054 | -0.75(-1.36%) |
Apr 03, 2013 | 56.11 | 56.25 | 54.69 | 54.87 | 821,073 | -1.05(-1.88%) |
Apr 02, 2013 | 55.58 | 56.36 | 55.21 | 55.92 | 788,538 | +0.54(+0.98%) |