Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.26 | 53.60 | 53.10 | 53.14 | 10,115,288 | -0.20(-0.38%) |
Jun 27, 2013 | 53.49 | 53.80 | 53.28 | 53.34 | 8,024,433 | +0.09(+0.17%) |
Jun 26, 2013 | 53.86 | 53.94 | 53.11 | 53.26 | 7,011,337 | -0.21(-0.39%) |
Jun 25, 2013 | 53.43 | 54.13 | 53.30 | 53.46 | 9,027,803 | +0.63(+1.19%) |
Jun 24, 2013 | 53.28 | 53.38 | 52.10 | 52.83 | 10,765,922 | -1.18(-2.18%) |
Jun 21, 2013 | 53.97 | 54.23 | 53.26 | 54.01 | 13,195,245 | +0.51(+0.96%) |
Jun 20, 2013 | 53.85 | 53.98 | 53.25 | 53.50 | 12,025,924 | -0.93(-1.72%) |
Jun 19, 2013 | 55.07 | 55.47 | 54.43 | 54.43 | 8,538,574 | -0.56(-1.02%) |
Jun 18, 2013 | 54.27 | 55.32 | 54.18 | 55.00 | 7,664,745 | +0.79(+1.45%) |
Jun 17, 2013 | 53.69 | 54.46 | 53.69 | 54.21 | 7,249,887 | +1.11(+2.09%) |
Jun 14, 2013 | 53.77 | 53.90 | 53.06 | 53.10 | 6,659,931 | -0.64(-1.19%) |
Jun 13, 2013 | 52.74 | 53.82 | 52.65 | 53.74 | 9,169,535 | +1.12(+2.13%) |
Jun 12, 2013 | 53.50 | 53.54 | 52.57 | 52.62 | 8,435,753 | -0.36(-0.69%) |
Jun 11, 2013 | 53.67 | 53.85 | 52.88 | 52.98 | 11,559,604 | -1.38(-2.54%) |
Jun 10, 2013 | 54.96 | 55.17 | 54.22 | 54.36 | 8,446,002 | -0.47(-0.85%) |
Jun 07, 2013 | 54.91 | 55.14 | 54.35 | 54.83 | 9,040,481 | +0.47(+0.86%) |
Jun 06, 2013 | 53.49 | 54.36 | 53.25 | 54.36 | 9,832,537 | +0.83(+1.55%) |
Jun 05, 2013 | 53.84 | 54.22 | 53.47 | 53.53 | 10,112,211 | -0.50(-0.92%) |
Jun 04, 2013 | 54.24 | 54.55 | 53.82 | 54.03 | 12,743,549 | -0.30(-0.55%) |
Jun 03, 2013 | 54.28 | 54.53 | 53.94 | 54.32 | 11,011,758 | +0.40(+0.73%) |
May 31, 2013 | 54.93 | 55.02 | 53.92 | 53.93 | 10,698,895 | -1.31(-2.38%) |
May 30, 2013 | 55.07 | 55.53 | 54.61 | 55.24 | 7,783,107 | -0.13(-0.23%) |
May 29, 2013 | 55.25 | 55.62 | 54.85 | 55.37 | 6,621,964 | -0.31(-0.56%) |
May 28, 2013 | 56.03 | 56.25 | 55.57 | 55.68 | 9,072,789 | +0.55(+0.99%) |
May 24, 2013 | 55.14 | 55.29 | 54.39 | 55.13 | 8,981,143 | -0.53(-0.96%) |
May 23, 2013 | 54.97 | 55.72 | 54.51 | 55.66 | 9,090,554 | -0.15(-0.26%) |
May 22, 2013 | 56.82 | 57.44 | 55.46 | 55.81 | 12,509,678 | -1.11(-1.95%) |
May 21, 2013 | 57.15 | 57.48 | 56.62 | 56.92 | 8,578,867 | -0.25(-0.44%) |
May 20, 2013 | 55.80 | 57.22 | 55.69 | 57.17 | 13,461,558 | +1.24(+2.22%) |
May 17, 2013 | 56.05 | 56.25 | 55.29 | 55.93 | 12,912,506 | +0.35(+0.62%) |
May 16, 2013 | 55.94 | 56.25 | 55.43 | 55.58 | 8,398,335 | -0.30(-0.54%) |
May 15, 2013 | 55.82 | 56.29 | 55.36 | 55.89 | 12,762,003 | -1.00(-1.77%) |
May 13, 2013 | 56.67 | 57.16 | 56.56 | 56.89 | 10,977,461 | +0.16(+0.29%) |
May 10, 2013 | 56.82 | 56.89 | 56.00 | 56.73 | 8,574,769 | -0.32(-0.56%) |
May 09, 2013 | 57.21 | 57.35 | 56.67 | 57.04 | 5,935,005 | -0.25(-0.44%) |
May 08, 2013 | 56.76 | 57.37 | 56.51 | 57.30 | 6,469,231 | +0.52(+0.91%) |
May 07, 2013 | 56.56 | 57.19 | 56.42 | 56.78 | 7,943,753 | +0.54(+0.96%) |
May 06, 2013 | 55.91 | 56.43 | 55.74 | 56.24 | 6,096,326 | +0.33(+0.58%) |
May 03, 2013 | 55.41 | 56.12 | 54.83 | 55.91 | 8,916,944 | +1.09(+1.98%) |
May 02, 2013 | 54.51 | 55.07 | 54.25 | 54.83 | 6,286,015 | +0.34(+0.62%) |
May 01, 2013 | 54.59 | 54.78 | 54.16 | 54.49 | 8,919,442 | -0.47(-0.86%) |
Apr 30, 2013 | 54.77 | 55.10 | 54.16 | 54.96 | 10,012,208 | +0.30(+0.54%) |
Apr 29, 2013 | 54.32 | 54.85 | 53.86 | 54.67 | 7,058,515 | +0.51(+0.94%) |
Apr 26, 2013 | 54.14 | 54.47 | 54.13 | 54.16 | 7,137,818 | -0.07(-0.14%) |
Apr 25, 2013 | 54.09 | 54.70 | 53.76 | 54.23 | 9,967,397 | +0.20(+0.37%) |
Apr 24, 2013 | 53.47 | 54.43 | 53.21 | 54.03 | 11,905,086 | +0.91(+1.71%) |
Apr 23, 2013 | 52.90 | 53.16 | 52.30 | 53.12 | 9,645,521 | +0.52(+1.00%) |
Apr 22, 2013 | 52.44 | 52.85 | 51.51 | 52.60 | 12,401,032 | +0.95(+1.83%) |
Apr 19, 2013 | 54.42 | 54.42 | 51.01 | 51.65 | 18,922,812 | -0.78(-1.48%) |
Apr 18, 2013 | 52.72 | 52.92 | 51.83 | 52.43 | 11,166,042 | +0.02(+0.04%) |
Apr 17, 2013 | 53.46 | 53.46 | 51.84 | 52.41 | 13,903,005 | -1.71(-3.17%) |
Apr 16, 2013 | 53.73 | 54.23 | 52.99 | 54.12 | 10,552,837 | +1.03(+1.95%) |
Apr 15, 2013 | 55.09 | 55.09 | 52.87 | 53.09 | 15,623,158 | -2.78(-4.98%) |
Apr 12, 2013 | 56.58 | 56.68 | 55.30 | 55.87 | 9,256,166 | -1.09(-1.92%) |
Apr 11, 2013 | 57.00 | 57.27 | 56.51 | 56.96 | 6,903,515 | +0.11(+0.19%) |
Apr 10, 2013 | 55.73 | 57.08 | 55.72 | 56.85 | 9,761,807 | +1.15(+2.07%) |
Apr 09, 2013 | 55.46 | 55.96 | 55.04 | 55.70 | 5,482,019 | +0.35(+0.63%) |
Apr 08, 2013 | 54.87 | 55.46 | 54.72 | 55.35 | 5,246,406 | +0.45(+0.82%) |
Apr 05, 2013 | 53.97 | 55.01 | 53.68 | 54.90 | 6,539,725 | +0.30(+0.55%) |
Apr 04, 2013 | 54.58 | 54.88 | 54.21 | 54.60 | 7,390,282 | -0.05(-0.09%) |
Apr 03, 2013 | 55.25 | 55.49 | 54.28 | 54.65 | 12,314,162 | -0.59(-1.07%) |
Apr 02, 2013 | 55.00 | 55.55 | 54.65 | 55.24 | 9,882,859 | +0.58(+1.07%) |