Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.87 | 52.97 | 52.43 | 52.71 | 1,208,190 | -0.21(-0.39%) |
Jun 27, 2013 | 52.45 | 52.99 | 52.31 | 52.92 | 618,756 | +0.60(+1.14%) |
Jun 26, 2013 | 51.94 | 52.45 | 51.75 | 52.32 | 719,377 | +0.69(+1.34%) |
Jun 25, 2013 | 51.67 | 51.86 | 51.34 | 51.63 | 1,182,293 | +0.24(+0.46%) |
Jun 24, 2013 | 51.82 | 51.98 | 51.15 | 51.39 | 1,842,121 | -0.89(-1.70%) |
Jun 21, 2013 | 52.59 | 52.62 | 52.07 | 52.27 | 1,778,500 | -0.12(-0.23%) |
Jun 20, 2013 | 52.53 | 52.75 | 52.33 | 52.39 | 1,436,874 | -0.47(-0.89%) |
Jun 19, 2013 | 53.47 | 53.61 | 52.85 | 52.86 | 947,765 | -0.63(-1.17%) |
Jun 18, 2013 | 52.88 | 53.80 | 52.88 | 53.49 | 884,856 | +0.51(+0.96%) |
Jun 17, 2013 | 52.90 | 53.20 | 52.36 | 52.98 | 925,632 | +0.15(+0.28%) |
Jun 14, 2013 | 53.64 | 53.70 | 52.45 | 52.83 | 926,310 | -0.67(-1.25%) |
Jun 13, 2013 | 52.83 | 53.70 | 52.30 | 53.50 | 1,378,250 | +0.92(+1.76%) |
Jun 12, 2013 | 53.07 | 53.42 | 52.56 | 52.58 | 1,909,861 | +0.31(+0.60%) |
Jun 11, 2013 | 52.01 | 52.34 | 51.67 | 52.27 | 746,477 | +0.12(+0.23%) |
Jun 10, 2013 | 51.81 | 52.19 | 51.53 | 52.15 | 639,680 | +0.39(+0.76%) |
Jun 07, 2013 | 51.41 | 51.83 | 51.41 | 51.75 | 515,689 | +0.41(+0.80%) |
Jun 06, 2013 | 51.22 | 51.39 | 50.78 | 51.34 | 816,876 | +0.16(+0.31%) |
Jun 05, 2013 | 51.73 | 51.73 | 51.14 | 51.19 | 1,168,237 | -0.57(-1.11%) |
Jun 04, 2013 | 52.09 | 52.15 | 51.61 | 51.76 | 1,117,899 | -0.28(-0.53%) |
Jun 03, 2013 | 51.79 | 52.08 | 51.50 | 52.04 | 986,744 | +0.20(+0.39%) |
May 31, 2013 | 52.95 | 53.10 | 51.84 | 51.84 | 1,539,712 | -1.24(-2.34%) |
May 30, 2013 | 53.30 | 53.37 | 52.89 | 53.08 | 1,042,373 | -0.01(-0.03%) |
May 29, 2013 | 52.82 | 53.39 | 52.36 | 53.09 | 1,140,429 | +0.44(+0.83%) |
May 28, 2013 | 52.95 | 53.12 | 52.32 | 52.65 | 840,175 | +0.01(+0.01%) |
May 24, 2013 | 52.81 | 52.85 | 52.37 | 52.65 | 838,251 | -0.28(-0.53%) |
May 23, 2013 | 52.51 | 53.15 | 52.21 | 52.93 | 1,156,975 | -0.47(-0.88%) |
May 22, 2013 | 53.46 | 54.06 | 53.19 | 53.40 | 1,193,378 | -0.10(-0.18%) |
May 21, 2013 | 53.28 | 53.70 | 53.22 | 53.50 | 865,622 | +0.16(+0.29%) |
May 20, 2013 | 53.38 | 53.79 | 53.24 | 53.34 | 1,202,393 | -0.34(-0.62%) |
May 17, 2013 | 53.29 | 53.69 | 53.10 | 53.68 | 1,017,682 | +0.42(+0.80%) |
May 16, 2013 | 53.62 | 54.00 | 53.10 | 53.25 | 1,441,297 | -0.57(-1.05%) |
May 15, 2013 | 53.15 | 54.03 | 52.90 | 53.82 | 2,200,380 | +0.75(+1.41%) |
May 13, 2013 | 53.63 | 53.67 | 52.72 | 53.07 | 1,397,753 | -0.68(-1.27%) |
May 10, 2013 | 53.79 | 53.95 | 53.42 | 53.75 | 783,670 | +0.15(+0.28%) |
May 09, 2013 | 54.05 | 54.09 | 53.49 | 53.60 | 1,253,905 | -0.27(-0.50%) |
May 08, 2013 | 52.95 | 53.90 | 52.92 | 53.87 | 1,090,746 | +0.81(+1.52%) |
May 07, 2013 | 52.92 | 53.56 | 52.90 | 53.06 | 1,713,194 | +0.14(+0.27%) |
May 06, 2013 | 52.69 | 52.96 | 52.30 | 52.92 | 816,307 | +0.14(+0.27%) |
May 03, 2013 | 52.54 | 53.01 | 52.10 | 52.78 | 1,193,720 | +0.50(+0.97%) |
May 02, 2013 | 52.60 | 52.73 | 52.13 | 52.27 | 1,245,352 | -0.33(-0.63%) |
May 01, 2013 | 53.49 | 53.49 | 52.41 | 52.61 | 1,074,247 | -0.97(-1.81%) |
Apr 30, 2013 | 53.65 | 53.71 | 53.04 | 53.58 | 1,459,158 | +0.30(+0.56%) |
Apr 29, 2013 | 53.05 | 53.61 | 52.89 | 53.28 | 1,164,903 | +0.22(+0.41%) |
Apr 26, 2013 | 54.06 | 54.14 | 52.98 | 53.07 | 1,822,626 | -1.08(-1.99%) |
Apr 25, 2013 | 51.95 | 54.57 | 51.85 | 54.14 | 4,199,106 | +3.47(+6.84%) |
Apr 24, 2013 | 51.21 | 51.61 | 50.48 | 50.68 | 2,735,477 | -0.43(-0.84%) |
Apr 23, 2013 | 50.57 | 51.15 | 50.41 | 51.11 | 1,612,020 | +0.77(+1.53%) |
Apr 22, 2013 | 50.54 | 50.57 | 49.86 | 50.34 | 1,196,169 | -0.31(-0.62%) |
Apr 19, 2013 | 50.24 | 50.89 | 50.11 | 50.65 | 1,430,433 | +0.75(+1.50%) |
Apr 18, 2013 | 49.34 | 50.05 | 48.96 | 49.90 | 1,631,787 | +0.55(+1.11%) |
Apr 17, 2013 | 48.80 | 49.42 | 48.78 | 49.35 | 1,984,139 | +0.08(+0.17%) |
Apr 16, 2013 | 49.68 | 49.98 | 48.99 | 49.27 | 2,468,708 | -0.28(-0.57%) |
Apr 15, 2013 | 50.85 | 51.00 | 49.44 | 49.55 | 2,118,657 | -1.83(-3.55%) |
Apr 12, 2013 | 50.08 | 51.39 | 49.61 | 51.38 | 3,869,129 | +1.20(+2.40%) |
Apr 11, 2013 | 50.38 | 50.68 | 49.93 | 50.17 | 1,941,065 | -0.21(-0.41%) |
Apr 10, 2013 | 50.87 | 51.12 | 50.31 | 50.38 | 2,963,960 | -0.41(-0.80%) |
Apr 09, 2013 | 51.64 | 51.69 | 50.74 | 50.79 | 2,438,757 | -0.77(-1.50%) |
Apr 08, 2013 | 51.59 | 51.88 | 51.39 | 51.56 | 1,787,642 | +0.06(+0.12%) |
Apr 05, 2013 | 51.83 | 52.15 | 51.41 | 51.50 | 1,733,268 | -0.81(-1.55%) |
Apr 04, 2013 | 52.31 | 52.78 | 51.96 | 52.31 | 1,331,715 | -0.04(-0.08%) |
Apr 03, 2013 | 53.80 | 53.83 | 52.18 | 52.35 | 2,489,858 | -1.48(-2.74%) |
Apr 02, 2013 | 54.60 | 54.75 | 53.65 | 53.83 | 1,249,936 | -0.71(-1.31%) |