Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 57.20 | 57.37 | 57.13 | 57.33 | 17,107 | +0.43(+0.76%) |
Jun 26, 2013 | 56.90 | 57.01 | 56.62 | 56.90 | 24,515 | +0.43(+0.76%) |
Jun 25, 2013 | 56.25 | 56.49 | 55.95 | 56.47 | 32,286 | +0.39(+0.69%) |
Jun 24, 2013 | 55.96 | 56.26 | 55.31 | 56.08 | 13,363 | -0.71(-1.24%) |
Jun 21, 2013 | 57.02 | 57.06 | 56.33 | 56.79 | 14,658 | +0.14(+0.25%) |
Jun 20, 2013 | 57.42 | 57.51 | 56.53 | 56.65 | 16,874 | -1.43(-2.47%) |
Jun 19, 2013 | 58.73 | 58.87 | 58.08 | 58.08 | 18,502 | -0.71(-1.20%) |
Jun 18, 2013 | 58.43 | 58.86 | 58.43 | 58.79 | 13,132 | +0.57(+0.99%) |
Jun 17, 2013 | 58.49 | 58.54 | 58.07 | 58.21 | 3,903 | +0.35(+0.60%) |
Jun 14, 2013 | 58.29 | 58.29 | 57.86 | 57.86 | 30,639 | -0.40(-0.69%) |
Jun 13, 2013 | 57.30 | 58.26 | 57.30 | 58.26 | 8,810 | +0.84(+1.45%) |
Jun 12, 2013 | 58.11 | 58.11 | 57.39 | 57.43 | 7,355 | -0.33(-0.57%) |
Jun 11, 2013 | 57.95 | 58.28 | 57.75 | 57.75 | 14,988 | -0.63(-1.07%) |
Jun 10, 2013 | 58.63 | 58.63 | 58.36 | 58.38 | 24,440 | +0.18(+0.31%) |
Jun 07, 2013 | 58.11 | 58.35 | 57.85 | 58.20 | 8,874 | +0.68(+1.19%) |
Jun 06, 2013 | 57.12 | 57.53 | 57.02 | 57.52 | 15,778 | +0.34(+0.59%) |
Jun 05, 2013 | 57.71 | 57.72 | 57.10 | 57.18 | 13,013 | -0.71(-1.22%) |
Jun 04, 2013 | 58.14 | 58.21 | 57.74 | 57.89 | 10,668 | -0.17(-0.30%) |
Jun 03, 2013 | 57.96 | 58.06 | 57.65 | 58.06 | 2,099 | +0.21(+0.37%) |
May 31, 2013 | 58.60 | 58.69 | 57.85 | 57.85 | 5,636 | -0.92(-1.56%) |
May 30, 2013 | 58.61 | 58.95 | 58.54 | 58.76 | 21,577 | +0.16(+0.28%) |
May 29, 2013 | 58.51 | 58.69 | 58.14 | 58.60 | 11,174 | -0.19(-0.32%) |
May 28, 2013 | 58.96 | 59.27 | 58.63 | 58.79 | 8,115 | +0.46(+0.78%) |
May 24, 2013 | 58.18 | 58.33 | 58.08 | 58.33 | 5,764 | -0.15(-0.26%) |
May 23, 2013 | 58.04 | 58.51 | 55.23 | 58.48 | 136,448 | -0.13(-0.21%) |
May 22, 2013 | 59.15 | 59.70 | 58.51 | 58.61 | 30,404 | -0.53(-0.90%) |
May 21, 2013 | 59.23 | 59.23 | 58.94 | 59.14 | 8,183 | +0.18(+0.31%) |
May 20, 2013 | 59.01 | 59.21 | 58.91 | 58.96 | 20,280 | +0.03(+0.05%) |
May 17, 2013 | 58.53 | 58.94 | 58.44 | 58.93 | 6,280 | +0.65(+1.12%) |
May 16, 2013 | 58.50 | 58.60 | 58.23 | 58.27 | 7,911 | -0.26(-0.44%) |
May 15, 2013 | 58.15 | 58.58 | 58.10 | 58.53 | 9,536 | +1.03(+1.80%) |
May 13, 2013 | 57.48 | 57.57 | 57.27 | 57.50 | 11,807 | +0.10(+0.18%) |
May 10, 2013 | 57.36 | 57.40 | 57.24 | 57.40 | 9,176 | +0.13(+0.23%) |
May 09, 2013 | 57.58 | 57.64 | 57.27 | 57.27 | 33,180 | -0.30(-0.52%) |
May 08, 2013 | 57.44 | 57.61 | 57.42 | 57.57 | 7,335 | +0.21(+0.37%) |
May 07, 2013 | 57.19 | 57.38 | 57.15 | 57.35 | 24,732 | +0.37(+0.64%) |
May 06, 2013 | 56.99 | 57.07 | 56.92 | 56.99 | 17,782 | +0.07(+0.12%) |
May 03, 2013 | 56.88 | 57.08 | 56.84 | 56.92 | 8,886 | +0.65(+1.15%) |
May 02, 2013 | 56.10 | 56.31 | 56.10 | 56.27 | 2,555 | +0.38(+0.69%) |
May 01, 2013 | 56.27 | 56.27 | 55.89 | 55.89 | 16,834 | -0.49(-0.87%) |
Apr 30, 2013 | 56.30 | 56.41 | 56.02 | 56.38 | 16,611 | +0.05(+0.09%) |
Apr 29, 2013 | 56.06 | 56.44 | 56.06 | 56.33 | 7,889 | +0.32(+0.58%) |
Apr 26, 2013 | 56.04 | 56.12 | 55.79 | 56.00 | 8,431 | -0.12(-0.21%) |
Apr 25, 2013 | 55.92 | 56.23 | 55.92 | 56.12 | 7,574 | +0.40(+0.72%) |
Apr 24, 2013 | 55.68 | 55.86 | 55.57 | 55.72 | 10,177 | +0.04(+0.07%) |
Apr 23, 2013 | 55.51 | 55.70 | 55.11 | 55.68 | 9,886 | +0.56(+1.02%) |
Apr 22, 2013 | 55.08 | 55.14 | 54.80 | 55.12 | 11,249 | +0.27(+0.49%) |
Apr 19, 2013 | 54.58 | 54.86 | 54.49 | 54.85 | 3,663 | +0.38(+0.71%) |
Apr 18, 2013 | 54.94 | 54.94 | 54.47 | 54.47 | 3,155 | -0.37(-0.67%) |
Apr 17, 2013 | 55.18 | 55.18 | 54.49 | 54.84 | 24,806 | -0.72(-1.30%) |
Apr 16, 2013 | 55.30 | 55.56 | 55.28 | 55.56 | 6,566 | +0.64(+1.17%) |
Apr 15, 2013 | 55.89 | 55.89 | 54.92 | 54.92 | 5,047 | -1.23(-2.19%) |
Apr 12, 2013 | 56.08 | 56.15 | 56.01 | 56.15 | 3,757 | -0.29(-0.52%) |
Apr 11, 2013 | 56.23 | 56.52 | 56.23 | 56.44 | 4,087 | +0.19(+0.33%) |
Apr 10, 2013 | 55.84 | 56.28 | 55.84 | 56.25 | 4,119 | +0.56(+1.00%) |
Apr 09, 2013 | 55.54 | 55.81 | 55.47 | 55.69 | 7,979 | +0.50(+0.90%) |
Apr 08, 2013 | 54.98 | 55.21 | 54.94 | 55.20 | 5,379 | +0.13(+0.24%) |
Apr 05, 2013 | 54.63 | 55.06 | 54.51 | 55.06 | 5,804 | -0.07(-0.12%) |
Apr 04, 2013 | 55.00 | 55.16 | 54.98 | 55.13 | 3,551 | +0.31(+0.57%) |
Apr 03, 2013 | 55.58 | 55.58 | 54.82 | 54.82 | 5,594 | -0.58(-1.05%) |
Apr 02, 2013 | 55.61 | 55.62 | 55.40 | 55.40 | 3,200 | +0.11(+0.20%) |