Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.04 | 53.04 | 53.04 | 53.04 | 100 | +0.26(+0.49%) |
Jun 26, 2013 | 52.86 | 52.86 | 52.62 | 52.78 | 2,452 | +0.52(+1.00%) |
Jun 25, 2013 | 52.17 | 52.37 | 52.00 | 52.26 | 1,400 | +0.21(+0.40%) |
Jun 24, 2013 | 51.95 | 52.05 | 51.95 | 52.05 | 744 | +0.31(+0.60%) |
Jun 21, 2013 | 53.42 | 53.42 | 51.74 | 51.74 | 945 | -3.33(-6.05%) |
Jun 19, 2013 | 55.07 | 55.07 | 55.07 | 55.07 | 0 | -0.13(-0.24%) |
Jun 17, 2013 | 55.30 | 55.20 | 55.20 | 55.20 | 500 | +0.55(+1.01%) |
Jun 14, 2013 | 54.65 | 54.65 | 54.65 | 54.65 | 1,000 | +0.11(+0.20%) |
Jun 13, 2013 | 54.40 | 54.54 | 54.40 | 54.54 | 200 | +0.18(+0.33%) |
Jun 12, 2013 | 54.47 | 54.47 | 54.20 | 54.36 | 1,500 | -0.96(-1.73%) |
Jun 10, 2013 | 55.32 | 55.32 | 55.32 | 55.32 | 0 | +0.45(+0.82%) |
Jun 07, 2013 | 54.41 | 54.87 | 54.41 | 54.87 | 300 | +0.55(+1.01%) |
Jun 06, 2013 | 54.34 | 54.36 | 54.18 | 54.32 | 1,800 | -1.08(-1.96%) |
Jun 04, 2013 | 55.40 | 55.40 | 55.40 | 55.40 | 200 | +0.50(+0.92%) |
Jun 03, 2013 | 55.71 | 55.71 | 54.65 | 54.90 | 5,662 | -0.34(-0.62%) |
May 31, 2013 | 55.65 | 55.65 | 55.24 | 55.24 | 2,700 | -0.82(-1.46%) |
May 30, 2013 | 55.45 | 56.12 | 55.45 | 56.06 | 13,180 | +0.05(+0.09%) |
May 29, 2013 | 55.84 | 56.01 | 55.52 | 56.01 | 10,100 | -0.32(-0.57%) |
May 28, 2013 | 55.71 | 56.65 | 55.71 | 56.33 | 37,589 | +1.05(+1.90%) |
May 24, 2013 | 56.00 | 56.00 | 55.28 | 55.28 | 26,400 | -0.63(-1.13%) |
May 23, 2013 | 56.19 | 56.19 | 55.48 | 55.91 | 49,971 | -0.54(-0.96%) |
May 22, 2013 | 57.07 | 57.38 | 56.15 | 56.45 | 64,165 | -0.79(-1.38%) |
May 21, 2013 | 57.38 | 57.38 | 56.95 | 57.24 | 11,400 | +0.24(+0.42%) |
May 20, 2013 | 57.02 | 57.26 | 56.82 | 57.00 | 34,672 | +0.23(+0.41%) |
May 17, 2013 | 56.78 | 57.05 | 56.53 | 56.77 | 39,927 | +0.22(+0.39%) |
May 16, 2013 | 56.83 | 57.05 | 56.52 | 56.55 | 48,531 | -0.14(-0.25%) |
May 15, 2013 | 56.85 | 56.91 | 56.48 | 56.69 | 57,389 | +0.54(+0.96%) |
May 13, 2013 | 56.18 | 56.54 | 56.00 | 56.15 | 25,865 | -0.07(-0.12%) |
May 10, 2013 | 55.89 | 56.22 | 55.88 | 56.22 | 1,400 | -0.24(-0.43%) |
May 09, 2013 | 56.61 | 56.61 | 56.15 | 56.46 | 3,280 | +0.06(+0.11%) |
May 08, 2013 | 56.28 | 56.55 | 56.23 | 56.40 | 3,700 | +0.26(+0.46%) |
May 07, 2013 | 55.81 | 56.14 | 55.72 | 56.14 | 800 | +0.40(+0.72%) |
May 06, 2013 | 55.56 | 56.07 | 55.56 | 55.74 | 3,357 | -0.49(-0.87%) |
May 03, 2013 | 56.23 | 56.23 | 56.23 | 56.23 | 100 | +0.73(+1.32%) |
May 02, 2013 | 54.80 | 55.53 | 54.80 | 55.50 | 700 | +0.57(+1.04%) |
May 01, 2013 | 55.61 | 55.61 | 54.92 | 54.93 | 2,869 | -0.80(-1.43%) |
Apr 30, 2013 | 55.52 | 55.73 | 55.53 | 55.73 | 557 | +0.20(+0.35%) |
Apr 29, 2013 | 54.94 | 55.75 | 54.90 | 55.53 | 7,110 | +0.82(+1.50%) |
Apr 26, 2013 | 54.93 | 54.99 | 54.65 | 54.71 | 3,920 | -0.28(-0.51%) |
Apr 25, 2013 | 55.84 | 55.84 | 54.99 | 54.99 | 4,880 | -0.04(-0.08%) |
Apr 24, 2013 | 54.93 | 55.11 | 54.90 | 55.03 | 28,464 | +0.95(+1.76%) |
Apr 23, 2013 | 54.62 | 54.62 | 54.08 | 54.08 | 1,260 | +0.27(+0.50%) |
Apr 18, 2013 | 53.81 | 53.81 | 53.81 | 53.81 | 0 | +0.19(+0.36%) |
Apr 17, 2013 | 53.27 | 53.62 | 53.19 | 53.62 | 3,196 | -0.58(-1.07%) |
Apr 15, 2013 | 54.73 | 54.20 | 54.20 | 54.20 | 1,000 | -0.45(-0.83%) |
Apr 12, 2013 | 54.54 | 55.15 | 54.41 | 54.65 | 25,205 | -0.30(-0.55%) |
Apr 11, 2013 | 55.04 | 55.04 | 54.95 | 54.95 | 200 | +0.12(+0.22%) |
Apr 10, 2013 | 54.56 | 54.83 | 54.56 | 54.83 | 200 | +1.07(+1.99%) |
Apr 09, 2013 | 54.04 | 54.04 | 53.76 | 53.76 | 345 | +0.15(+0.28%) |
Apr 08, 2013 | 53.57 | 53.65 | 53.57 | 53.61 | 826 | +0.12(+0.23%) |
Apr 05, 2013 | 53.49 | 53.49 | 53.49 | 53.49 | 100 | -0.38(-0.71%) |
Apr 04, 2013 | 53.87 | 53.87 | 53.87 | 53.87 | 100 | +0.53(+0.99%) |
Apr 03, 2013 | 53.50 | 53.71 | 53.34 | 53.34 | 1,000 | -0.86(-1.59%) |
Apr 02, 2013 | 54.20 | 54.20 | 54.20 | 54.20 | 300 | +0.25(+0.46%) |