Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.18 | 59.53 | 54.18 | 58.85 | 34,269 | +4.72(+8.71%) |
Jun 27, 2013 | 53.74 | 54.62 | 53.65 | 54.13 | 0 | +0.60(+1.12%) |
Jun 26, 2013 | 53.75 | 53.75 | 52.74 | 53.53 | 0 | -0.16(-0.29%) |
Jun 25, 2013 | 53.21 | 53.69 | 52.97 | 53.69 | 0 | +0.66(+1.24%) |
Jun 24, 2013 | 52.80 | 53.12 | 51.39 | 53.03 | 0 | +0.23(+0.44%) |
Jun 21, 2013 | 52.98 | 52.98 | 52.47 | 52.79 | 3,990 | +0.29(+0.54%) |
Jun 20, 2013 | 52.71 | 53.14 | 52.51 | 52.51 | 0 | -0.64(-1.21%) |
Jun 19, 2013 | 53.62 | 53.62 | 53.15 | 53.15 | 0 | -0.31(-0.58%) |
Jun 18, 2013 | 52.95 | 53.74 | 52.95 | 53.46 | 0 | +0.29(+0.54%) |
Jun 17, 2013 | 53.05 | 53.57 | 52.47 | 53.18 | 0 | +0.57(+1.09%) |
Jun 14, 2013 | 53.32 | 53.58 | 52.45 | 52.60 | 0 | -1.10(-2.05%) |
Jun 13, 2013 | 52.88 | 53.75 | 52.88 | 53.70 | 7,582 | +0.20(+0.37%) |
Jun 12, 2013 | 53.06 | 53.91 | 53.06 | 53.51 | 3,766 | +0.58(+1.10%) |
Jun 11, 2013 | 53.75 | 53.75 | 52.74 | 52.92 | 5,133 | -0.98(-1.82%) |
Jun 10, 2013 | 54.16 | 54.18 | 53.57 | 53.90 | 0 | -0.10(-0.18%) |
Jun 07, 2013 | 54.79 | 54.79 | 53.50 | 54.00 | 0 | -0.62(-1.14%) |
Jun 06, 2013 | 54.09 | 55.25 | 53.49 | 54.62 | 0 | +0.70(+1.30%) |
Jun 05, 2013 | 54.12 | 54.96 | 53.92 | 53.92 | 0 | -0.72(-1.32%) |
Jun 04, 2013 | 53.83 | 55.40 | 53.70 | 54.64 | 0 | -0.90(-1.62%) |
Jun 03, 2013 | 50.01 | 55.91 | 50.01 | 55.54 | 5,940 | +0.29(+0.53%) |
May 31, 2013 | 55.86 | 55.91 | 55.22 | 55.25 | 1,898 | -0.67(-1.19%) |
May 30, 2013 | 56.35 | 56.37 | 55.58 | 55.92 | 0 | -0.63(-1.12%) |
May 29, 2013 | 56.55 | 56.55 | 56.55 | 56.55 | 115 | +0.29(+0.51%) |
May 28, 2013 | 56.35 | 56.65 | 55.70 | 56.26 | 3,156 | -0.68(-1.20%) |
May 24, 2013 | 55.28 | 57.12 | 55.28 | 56.95 | 0 | +1.34(+2.40%) |
May 23, 2013 | 55.37 | 55.92 | 54.64 | 55.61 | 0 | +0.16(+0.28%) |
May 22, 2013 | 56.73 | 56.73 | 55.46 | 55.46 | 0 | -1.20(-2.11%) |
May 21, 2013 | 56.50 | 57.61 | 56.31 | 56.65 | 0 | +0.82(+1.48%) |
May 20, 2013 | 56.04 | 56.05 | 55.83 | 55.83 | 0 | -0.13(-0.23%) |
May 17, 2013 | 56.09 | 56.78 | 55.83 | 55.96 | 0 | +0.40(+0.72%) |
May 16, 2013 | 56.26 | 57.33 | 55.38 | 55.56 | 3,767 | -0.79(-1.40%) |
May 15, 2013 | 57.39 | 57.64 | 56.35 | 56.35 | 0 | -2.64(-4.48%) |
May 13, 2013 | 57.58 | 59.14 | 57.58 | 58.99 | 0 | +1.81(+3.17%) |
May 10, 2013 | 58.29 | 58.29 | 56.96 | 57.18 | 0 | -0.74(-1.27%) |
May 09, 2013 | 59.47 | 59.47 | 57.92 | 57.92 | 0 | -1.07(-1.82%) |
May 08, 2013 | 58.94 | 58.99 | 58.94 | 58.99 | 0 | +0.10(+0.18%) |
May 07, 2013 | 57.87 | 58.89 | 57.87 | 58.89 | 0 | +0.95(+1.65%) |
May 06, 2013 | 58.00 | 58.00 | 57.94 | 57.94 | 0 | +0.81(+1.42%) |
May 03, 2013 | 57.12 | 57.71 | 57.12 | 57.12 | 0 | -0.59(-1.02%) |
May 02, 2013 | 56.87 | 58.08 | 56.87 | 57.71 | 0 | +1.30(+2.31%) |
May 01, 2013 | 59.22 | 59.43 | 56.14 | 56.41 | 0 | -2.55(-4.32%) |
Apr 30, 2013 | 59.71 | 59.71 | 58.65 | 58.96 | 0 | -0.60(-1.00%) |
Apr 29, 2013 | 59.77 | 59.77 | 58.95 | 59.56 | 1,849 | +0.20(+0.34%) |
Apr 26, 2013 | 59.79 | 59.79 | 59.33 | 59.36 | 2,480 | +0.22(+0.37%) |
Apr 25, 2013 | 59.14 | 59.14 | 59.14 | 59.14 | 276 | -0.20(-0.34%) |
Apr 24, 2013 | 58.66 | 59.34 | 58.66 | 59.34 | 0 | +0.26(+0.44%) |
Apr 23, 2013 | 58.82 | 59.08 | 58.51 | 59.08 | 1,534 | +1.00(+1.72%) |
Apr 22, 2013 | 58.17 | 58.17 | 58.08 | 58.08 | 230 | -0.22(-0.37%) |
Apr 19, 2013 | 57.49 | 58.64 | 57.49 | 58.30 | 1,482 | +1.03(+1.80%) |
Apr 18, 2013 | 59.15 | 59.21 | 57.23 | 57.27 | 3,469 | -1.95(-3.29%) |
Apr 17, 2013 | 59.90 | 59.90 | 59.13 | 59.22 | 2,805 | -0.81(-1.36%) |
Apr 16, 2013 | 60.25 | 60.61 | 59.78 | 60.03 | 1,199 | +1.30(+2.21%) |
Apr 15, 2013 | 59.05 | 59.05 | 58.73 | 58.73 | 1,537 | -0.88(-1.48%) |
Apr 12, 2013 | 59.50 | 59.62 | 59.22 | 59.62 | 902 | -1.07(-1.76%) |
Apr 11, 2013 | 60.62 | 60.68 | 60.62 | 60.68 | 230 | +0.42(+0.70%) |
Apr 10, 2013 | 60.24 | 60.26 | 59.63 | 60.26 | 1,707 | +1.16(+1.96%) |
Apr 09, 2013 | 59.22 | 59.56 | 59.10 | 59.10 | 1,251 | -0.76(-1.27%) |
Apr 08, 2013 | 59.82 | 59.86 | 59.56 | 59.86 | 1,183 | +0.02(+0.03%) |
Apr 05, 2013 | 59.81 | 59.84 | 59.81 | 59.84 | 1,365 | -0.41(-0.69%) |
Apr 04, 2013 | 60.46 | 60.46 | 59.81 | 60.26 | 1,329 | +0.43(+0.72%) |
Apr 03, 2013 | 59.84 | 59.84 | 59.81 | 59.83 | 1,084 | -0.09(-0.14%) |
Apr 02, 2013 | 60.15 | 60.46 | 59.59 | 59.91 | 1,339 | -0.03(-0.04%) |