Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.03 | 54.74 | 53.77 | 54.13 | 4,851,760 | -0.92(-1.68%) |
Jun 26, 2013 | 55.45 | 56.04 | 54.03 | 55.05 | 0 | +0.34(+0.62%) |
Jun 25, 2013 | 54.35 | 54.98 | 54.06 | 54.72 | 0 | +0.76(+1.40%) |
Jun 24, 2013 | 52.89 | 54.45 | 52.24 | 53.96 | 0 | +0.36(+0.66%) |
Jun 21, 2013 | 55.01 | 55.40 | 53.45 | 53.61 | 3,173,037 | -1.10(-2.02%) |
Jun 20, 2013 | 55.76 | 56.64 | 54.53 | 54.71 | 0 | -2.00(-3.53%) |
Jun 19, 2013 | 56.39 | 57.67 | 56.35 | 56.71 | 0 | -0.07(-0.13%) |
Jun 18, 2013 | 57.08 | 57.98 | 56.66 | 56.78 | 1,866,310 | -0.45(-0.79%) |
Jun 17, 2013 | 57.07 | 57.84 | 56.56 | 57.23 | 0 | +0.54(+0.96%) |
Jun 14, 2013 | 57.25 | 57.66 | 56.62 | 56.69 | 0 | -0.68(-1.18%) |
Jun 13, 2013 | 56.55 | 57.39 | 56.20 | 57.37 | 1,358,472 | +1.18(+2.11%) |
Jun 12, 2013 | 57.34 | 57.64 | 56.18 | 56.18 | 1,595,729 | -0.60(-1.06%) |
Jun 11, 2013 | 56.87 | 57.89 | 56.40 | 56.79 | 1,020,924 | -0.40(-0.70%) |
Jun 10, 2013 | 57.06 | 57.35 | 56.53 | 57.19 | 0 | +0.23(+0.41%) |
Jun 07, 2013 | 55.69 | 57.06 | 55.49 | 56.96 | 0 | +1.80(+3.26%) |
Jun 06, 2013 | 54.88 | 55.16 | 54.01 | 55.16 | 0 | +0.45(+0.83%) |
Jun 05, 2013 | 55.30 | 55.75 | 54.47 | 54.71 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.52 | 56.83 | 54.97 | 55.30 | 0 | +0.12(+0.21%) |
Jun 03, 2013 | 56.16 | 56.67 | 54.18 | 55.19 | 4,575,300 | -2.16(-3.77%) |
May 31, 2013 | 56.84 | 58.17 | 56.70 | 57.35 | 7,560,507 | +0.44(+0.78%) |
May 30, 2013 | 56.71 | 57.00 | 56.15 | 56.90 | 0 | +0.38(+0.68%) |
May 29, 2013 | 56.89 | 57.71 | 56.13 | 56.52 | 2,005,597 | -0.66(-1.15%) |
May 28, 2013 | 55.64 | 57.24 | 55.39 | 57.18 | 2,848,112 | +2.32(+4.23%) |
May 24, 2013 | 54.90 | 55.15 | 54.07 | 54.86 | 0 | -0.33(-0.60%) |
May 23, 2013 | 54.29 | 55.62 | 52.53 | 55.19 | 0 | +0.49(+0.89%) |
May 22, 2013 | 55.37 | 56.53 | 54.25 | 54.70 | 0 | -0.74(-1.33%) |
May 21, 2013 | 55.76 | 56.22 | 55.04 | 55.44 | 0 | -0.26(-0.46%) |
May 20, 2013 | 53.42 | 56.03 | 53.26 | 55.70 | 0 | +2.45(+4.59%) |
May 17, 2013 | 53.04 | 53.78 | 52.69 | 53.25 | 0 | +0.76(+1.44%) |
May 16, 2013 | 52.94 | 53.70 | 52.16 | 52.49 | 2,547,799 | -0.29(-0.56%) |
May 15, 2013 | 51.58 | 53.59 | 51.50 | 52.79 | 0 | +4.06(+8.34%) |
May 13, 2013 | 47.74 | 49.19 | 47.39 | 48.72 | 0 | +0.84(+1.76%) |
May 10, 2013 | 46.41 | 48.29 | 46.38 | 47.88 | 0 | +1.65(+3.56%) |
May 09, 2013 | 46.76 | 47.22 | 46.03 | 46.23 | 0 | -0.44(-0.95%) |
May 08, 2013 | 47.43 | 48.53 | 45.99 | 46.68 | 4,932,267 | -2.24(-4.58%) |
May 07, 2013 | 49.75 | 50.51 | 48.08 | 48.92 | 3,256,467 | -0.14(-0.29%) |
May 06, 2013 | 49.14 | 49.40 | 48.76 | 49.06 | 2,218,196 | -0.12(-0.24%) |
May 03, 2013 | 48.21 | 49.48 | 47.59 | 49.18 | 0 | +1.59(+3.35%) |
May 02, 2013 | 46.15 | 47.61 | 46.15 | 47.59 | 0 | +1.24(+2.69%) |
May 01, 2013 | 46.71 | 47.13 | 46.14 | 46.34 | 0 | -0.42(-0.89%) |
Apr 30, 2013 | 47.19 | 47.58 | 46.58 | 46.76 | 0 | -0.44(-0.92%) |
Apr 29, 2013 | 47.75 | 48.02 | 46.46 | 47.19 | 2,134,444 | -0.58(-1.21%) |
Apr 26, 2013 | 47.80 | 48.73 | 46.98 | 47.77 | 3,416,232 | +0.63(+1.34%) |
Apr 25, 2013 | 45.65 | 47.48 | 45.62 | 47.14 | 2,385,943 | +1.49(+3.25%) |
Apr 24, 2013 | 46.34 | 46.78 | 45.35 | 45.66 | 1,254,348 | -0.85(-1.84%) |
Apr 23, 2013 | 45.72 | 46.73 | 45.68 | 46.51 | 887,839 | +1.08(+2.37%) |
Apr 22, 2013 | 45.61 | 45.84 | 44.77 | 45.43 | 835,338 | +0.00(+0.00%) |
Apr 19, 2013 | 45.56 | 46.08 | 45.02 | 45.43 | 876,424 | -0.23(-0.51%) |
Apr 18, 2013 | 46.41 | 46.64 | 45.31 | 45.66 | 1,365,577 | -0.73(-1.58%) |
Apr 17, 2013 | 46.37 | 46.72 | 45.42 | 46.40 | 1,909,883 | -0.68(-1.45%) |
Apr 16, 2013 | 46.15 | 47.10 | 46.11 | 47.08 | 1,760,512 | +1.23(+2.68%) |
Apr 15, 2013 | 46.97 | 47.58 | 45.44 | 45.85 | 3,600,244 | -0.83(-1.77%) |
Apr 12, 2013 | 46.11 | 46.86 | 45.89 | 46.68 | 1,239,072 | +0.53(+1.16%) |
Apr 11, 2013 | 44.62 | 46.55 | 44.56 | 46.14 | 2,235,094 | +1.62(+3.63%) |
Apr 10, 2013 | 43.27 | 44.62 | 43.05 | 44.53 | 2,565,276 | +1.58(+3.69%) |
Apr 09, 2013 | 43.31 | 43.61 | 42.85 | 42.94 | 1,478,251 | -0.35(-0.80%) |
Apr 08, 2013 | 43.45 | 44.00 | 42.93 | 43.29 | 1,431,042 | -0.18(-0.41%) |
Apr 05, 2013 | 43.60 | 44.03 | 42.94 | 43.47 | 1,619,123 | -0.57(-1.29%) |
Apr 04, 2013 | 43.46 | 44.29 | 43.26 | 44.04 | 1,534,712 | +0.36(+0.83%) |
Apr 03, 2013 | 45.02 | 45.02 | 43.36 | 43.67 | 2,767,518 | -1.24(-2.77%) |
Apr 02, 2013 | 46.02 | 46.02 | 44.58 | 44.92 | 3,053,240 | -1.06(-2.30%) |