Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.71 | 56.91 | 55.34 | 56.38 | 4,598,217 | +2.10(+3.87%) |
Jun 26, 2013 | 54.14 | 54.37 | 53.80 | 54.28 | 0 | +0.74(+1.38%) |
Jun 25, 2013 | 53.98 | 54.41 | 53.17 | 53.54 | 0 | +0.12(+0.23%) |
Jun 24, 2013 | 54.76 | 54.94 | 52.55 | 53.42 | 0 | -1.72(-3.13%) |
Jun 21, 2013 | 56.23 | 56.46 | 54.86 | 55.14 | 3,264,961 | -0.82(-1.46%) |
Jun 20, 2013 | 56.03 | 56.72 | 55.76 | 55.96 | 0 | -0.74(-1.31%) |
Jun 19, 2013 | 57.18 | 57.25 | 56.06 | 56.70 | 0 | -0.14(-0.25%) |
Jun 18, 2013 | 55.60 | 57.13 | 55.55 | 56.84 | 3,250,896 | +1.42(+2.55%) |
Jun 17, 2013 | 54.68 | 55.48 | 54.44 | 55.42 | 0 | +1.05(+1.93%) |
Jun 14, 2013 | 54.36 | 55.08 | 53.89 | 54.37 | 0 | -0.13(-0.24%) |
Jun 13, 2013 | 52.74 | 54.65 | 52.59 | 54.51 | 2,293,737 | +1.67(+3.16%) |
Jun 12, 2013 | 52.71 | 53.68 | 52.71 | 52.84 | 2,644,750 | +0.50(+0.95%) |
Jun 11, 2013 | 52.53 | 53.28 | 52.23 | 52.34 | 1,178,994 | -0.84(-1.59%) |
Jun 10, 2013 | 52.36 | 53.48 | 52.36 | 53.18 | 0 | +0.84(+1.61%) |
Jun 07, 2013 | 52.36 | 52.68 | 51.90 | 52.34 | 0 | +0.22(+0.43%) |
Jun 06, 2013 | 51.62 | 52.20 | 50.98 | 52.12 | 2,196,660 | +0.60(+1.16%) |
Jun 05, 2013 | 52.50 | 52.66 | 51.35 | 51.52 | 0 | -1.10(-2.08%) |
Jun 04, 2013 | 53.51 | 53.86 | 52.25 | 52.61 | 0 | -1.29(-2.40%) |
Jun 03, 2013 | 53.91 | 54.51 | 53.40 | 53.91 | 2,471,495 | +0.00(+0.00%) |
May 31, 2013 | 53.75 | 54.42 | 53.66 | 53.91 | 2,100,309 | +0.02(+0.03%) |
May 30, 2013 | 53.83 | 54.83 | 53.77 | 53.89 | 0 | +0.03(+0.05%) |
May 29, 2013 | 54.90 | 55.42 | 53.83 | 53.86 | 2,061,080 | -1.42(-2.56%) |
May 28, 2013 | 55.95 | 56.33 | 55.17 | 55.27 | 2,654,964 | -0.07(-0.12%) |
May 24, 2013 | 54.08 | 55.41 | 54.06 | 55.34 | 0 | +0.78(+1.43%) |
May 23, 2013 | 53.55 | 54.89 | 53.34 | 54.56 | 3,873,268 | +0.50(+0.92%) |
May 22, 2013 | 54.37 | 54.61 | 53.66 | 54.06 | 0 | -0.31(-0.57%) |
May 21, 2013 | 54.21 | 54.79 | 53.99 | 54.37 | 0 | +0.01(+0.02%) |
May 20, 2013 | 54.98 | 55.11 | 53.59 | 54.36 | 0 | -0.09(-0.17%) |
May 17, 2013 | 54.82 | 55.24 | 53.77 | 54.46 | 0 | +0.19(+0.35%) |
May 16, 2013 | 56.47 | 56.76 | 54.22 | 54.27 | 4,600,740 | -2.65(-4.66%) |
May 15, 2013 | 56.80 | 57.65 | 56.51 | 56.92 | 0 | +1.22(+2.19%) |
May 13, 2013 | 54.81 | 55.84 | 54.56 | 55.71 | 0 | +0.52(+0.95%) |
May 10, 2013 | 52.87 | 55.44 | 52.73 | 55.18 | 0 | +2.72(+5.18%) |
May 09, 2013 | 53.73 | 54.06 | 52.02 | 52.46 | 4,735,019 | -1.13(-2.12%) |
May 08, 2013 | 53.55 | 54.41 | 53.29 | 53.60 | 0 | +0.10(+0.19%) |
May 07, 2013 | 54.81 | 54.98 | 53.38 | 53.49 | 0 | -1.14(-2.09%) |
May 06, 2013 | 55.26 | 55.71 | 54.50 | 54.64 | 0 | -0.67(-1.20%) |
May 03, 2013 | 53.71 | 55.66 | 53.21 | 55.30 | 0 | +2.09(+3.93%) |
May 02, 2013 | 52.08 | 53.55 | 51.87 | 53.21 | 0 | +1.57(+3.03%) |
May 01, 2013 | 52.46 | 52.46 | 51.22 | 51.65 | 0 | -0.69(-1.33%) |
Apr 30, 2013 | 52.27 | 53.58 | 52.09 | 52.34 | 4,390,076 | -0.21(-0.39%) |
Apr 29, 2013 | 55.05 | 55.27 | 52.26 | 52.55 | 6,843,689 | -2.34(-4.27%) |
Apr 26, 2013 | 54.55 | 60.90 | 54.48 | 54.89 | 9,500,236 | -6.01(-9.87%) |
Apr 25, 2013 | 60.62 | 61.13 | 60.36 | 60.90 | 5,093,479 | +0.74(+1.23%) |
Apr 24, 2013 | 60.18 | 60.89 | 59.48 | 60.16 | 0 | -0.02(-0.03%) |
Apr 23, 2013 | 59.75 | 60.36 | 59.30 | 60.18 | 2,157,349 | +0.81(+1.36%) |
Apr 22, 2013 | 57.90 | 59.66 | 57.53 | 59.37 | 2,771,709 | +1.57(+2.71%) |
Apr 19, 2013 | 56.67 | 58.43 | 56.39 | 57.80 | 2,683,596 | +1.10(+1.93%) |
Apr 18, 2013 | 58.08 | 58.52 | 56.47 | 56.71 | 1,685,630 | -1.19(-2.06%) |
Apr 17, 2013 | 58.40 | 58.94 | 57.27 | 57.90 | 2,197,567 | -1.27(-2.15%) |
Apr 16, 2013 | 57.97 | 59.39 | 57.95 | 59.17 | 1,743,447 | +1.57(+2.72%) |
Apr 15, 2013 | 59.89 | 60.28 | 57.46 | 57.61 | 2,321,987 | -2.78(-4.61%) |
Apr 12, 2013 | 60.64 | 61.07 | 59.96 | 60.39 | 1,210,726 | -0.54(-0.89%) |
Apr 11, 2013 | 60.32 | 61.29 | 60.05 | 60.94 | 2,189,648 | +0.62(+1.03%) |
Apr 10, 2013 | 58.93 | 60.32 | 58.78 | 60.32 | 1,575,528 | +1.80(+3.08%) |
Apr 09, 2013 | 58.37 | 58.75 | 57.63 | 58.52 | 1,369,827 | +0.10(+0.18%) |
Apr 08, 2013 | 57.62 | 58.44 | 57.32 | 58.41 | 1,355,126 | +0.66(+1.14%) |
Apr 05, 2013 | 56.27 | 57.78 | 55.97 | 57.76 | 1,456,250 | +0.41(+0.72%) |
Apr 04, 2013 | 56.93 | 57.88 | 56.31 | 57.35 | 1,347,644 | +0.36(+0.63%) |
Apr 03, 2013 | 57.95 | 57.99 | 56.87 | 56.99 | 2,665,592 | -1.00(-1.73%) |
Apr 02, 2013 | 57.30 | 58.46 | 56.81 | 57.99 | 3,298,022 | +1.28(+2.26%) |