Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.22 | 56.22 | 56.22 | 0 | +0.40(+0.72%) | |
Jun 27, 2013 | 55.70 | 56.05 | 55.53 | 55.82 | 2,561,126 | -0.30(-0.53%) |
Jun 26, 2013 | 56.15 | 56.32 | 55.95 | 56.12 | 2,803,830 | +0.18(+0.32%) |
Jun 25, 2013 | 55.76 | 56.17 | 55.58 | 55.94 | 2,502,762 | +0.31(+0.56%) |
Jun 24, 2013 | 55.50 | 56.14 | 55.22 | 55.63 | 1,762,107 | -0.20(-0.36%) |
Jun 21, 2013 | 55.54 | 56.05 | 55.22 | 55.83 | 6,799,068 | +0.42(+0.76%) |
Jun 20, 2013 | 56.50 | 56.55 | 55.33 | 55.41 | 5,532,046 | -1.52(-2.67%) |
Jun 19, 2013 | 57.34 | 57.34 | 56.60 | 56.93 | 2,737,562 | -0.49(-0.85%) |
Jun 18, 2013 | 57.20 | 57.60 | 57.11 | 57.42 | 1,780,432 | +0.16(+0.28%) |
Jun 17, 2013 | 57.25 | 57.60 | 57.00 | 57.26 | 2,064,059 | +0.44(+0.77%) |
Jun 14, 2013 | 57.16 | 57.27 | 56.55 | 56.82 | 1,957,338 | -0.41(-0.72%) |
Jun 13, 2013 | 56.42 | 57.43 | 56.12 | 57.23 | 2,278,940 | +0.76(+1.35%) |
Jun 12, 2013 | 57.11 | 57.24 | 56.36 | 56.47 | 2,135,416 | -0.39(-0.69%) |
Jun 11, 2013 | 57.00 | 57.43 | 56.55 | 56.86 | 1,533,261 | -0.52(-0.91%) |
Jun 10, 2013 | 57.30 | 57.60 | 57.00 | 57.38 | 1,250,720 | +0.14(+0.24%) |
Jun 07, 2013 | 57.64 | 57.68 | 56.95 | 57.24 | 2,293,318 | -0.29(-0.50%) |
Jun 06, 2013 | 57.89 | 58.05 | 56.96 | 57.53 | 2,253,370 | -0.36(-0.62%) |
Jun 05, 2013 | 58.65 | 58.71 | 57.76 | 57.89 | 2,190,367 | -0.82(-1.40%) |
Jun 04, 2013 | 58.78 | 59.08 | 58.51 | 58.71 | 1,378,376 | +0.00(+0.00%) |
Jun 03, 2013 | 59.14 | 59.17 | 58.45 | 58.71 | 1,664,383 | -0.33(-0.56%) |
May 31, 2013 | 59.11 | 59.18 | 58.73 | 59.04 | 2,921,799 | -0.19(-0.32%) |
May 30, 2013 | 59.30 | 59.35 | 59.03 | 59.23 | 1,591,729 | -0.07(-0.12%) |
May 29, 2013 | 59.24 | 59.38 | 58.95 | 59.30 | 2,915,466 | -0.31(-0.52%) |
May 28, 2013 | 59.45 | 59.62 | 58.94 | 59.61 | 4,475,090 | +0.00(+0.00%) |
May 27, 2013 | 59.60 | 59.74 | 59.33 | 59.61 | 794,608 | +0.27(+0.46%) |
May 24, 2013 | 59.00 | 59.34 | 58.96 | 59.34 | 1,642,486 | +0.11(+0.19%) |
May 23, 2013 | 59.00 | 59.49 | 58.85 | 59.23 | 1,402,252 | -0.26(-0.44%) |
May 22, 2013 | 59.90 | 60.15 | 59.23 | 59.49 | 2,221,925 | -0.25(-0.42%) |
May 21, 2013 | 59.00 | 59.92 | 58.81 | 59.74 | 2,753,580 | +0.98(+1.67%) |
May 17, 2013 | 58.76 | 58.76 | 58.76 | 0 | +0.39(+0.67%) | |
May 16, 2013 | 58.45 | 58.78 | 58.12 | 58.37 | 1,582,810 | +0.17(+0.29%) |
May 15, 2013 | 58.70 | 58.94 | 57.78 | 58.20 | 2,524,916 | -0.80(-1.36%) |
May 13, 2013 | 59.22 | 59.27 | 58.54 | 59.00 | 1,627,165 | -0.08(-0.14%) |
May 10, 2013 | 59.18 | 59.20 | 58.82 | 59.08 | 1,310,270 | +0.08(+0.14%) |
May 09, 2013 | 59.45 | 59.59 | 58.90 | 59.00 | 1,571,194 | -0.38(-0.64%) |
May 08, 2013 | 59.18 | 59.42 | 58.97 | 59.38 | 1,679,955 | +0.36(+0.61%) |
May 07, 2013 | 58.82 | 59.21 | 58.61 | 59.02 | 2,033,327 | +0.35(+0.60%) |
May 06, 2013 | 58.69 | 58.84 | 58.41 | 58.67 | 932,059 | +0.25(+0.43%) |
May 03, 2013 | 58.94 | 59.00 | 58.37 | 58.42 | 994,491 | -0.12(-0.20%) |
May 02, 2013 | 57.81 | 58.79 | 57.73 | 58.54 | 1,701,664 | +0.71(+1.23%) |
May 01, 2013 | 58.20 | 58.35 | 57.50 | 57.83 | 1,870,164 | -0.26(-0.45%) |
Apr 30, 2013 | 57.50 | 58.29 | 57.02 | 58.09 | 2,519,288 | +0.61(+1.06%) |
Apr 29, 2013 | 57.25 | 57.66 | 56.85 | 57.48 | 1,632,926 | +0.58(+1.02%) |
Apr 26, 2013 | 56.76 | 57.21 | 56.85 | 56.90 | 1,463,496 | -0.07(-0.12%) |
Apr 25, 2013 | 57.10 | 57.10 | 56.67 | 56.97 | 1,909,277 | +0.02(+0.04%) |
Apr 24, 2013 | 56.76 | 57.00 | 56.34 | 56.95 | 1,991,898 | +0.34(+0.60%) |
Apr 23, 2013 | 56.98 | 57.11 | 56.55 | 56.61 | 1,893,770 | -0.08(-0.14%) |
Apr 22, 2013 | 57.25 | 57.28 | 56.64 | 56.69 | 1,753,908 | -0.26(-0.46%) |
Apr 19, 2013 | 56.60 | 57.00 | 56.42 | 56.95 | 2,098,376 | +0.18(+0.32%) |
Apr 18, 2013 | 57.35 | 57.36 | 56.65 | 56.77 | 1,530,492 | -0.06(-0.11%) |
Apr 17, 2013 | 57.54 | 57.73 | 56.80 | 56.83 | 2,176,612 | -0.87(-1.51%) |
Apr 16, 2013 | 57.08 | 57.74 | 56.85 | 57.70 | 1,511,024 | +0.82(+1.44%) |
Apr 15, 2013 | 57.52 | 57.90 | 56.80 | 56.88 | 1,646,576 | -0.83(-1.44%) |
Apr 12, 2013 | 57.83 | 58.05 | 57.54 | 57.71 | 1,393,098 | -0.19(-0.33%) |
Apr 11, 2013 | 58.56 | 58.56 | 57.80 | 57.90 | 1,913,996 | -0.49(-0.84%) |
Apr 10, 2013 | 57.72 | 58.67 | 57.56 | 58.39 | 2,747,665 | +1.02(+1.78%) |
Apr 09, 2013 | 57.36 | 57.82 | 57.03 | 57.37 | 2,364,180 | +0.34(+0.60%) |
Apr 08, 2013 | 56.94 | 57.10 | 56.44 | 57.03 | 1,827,772 | +0.13(+0.23%) |
Apr 05, 2013 | 57.15 | 57.35 | 56.43 | 56.90 | 2,293,011 | -0.84(-1.45%) |
Apr 04, 2013 | 58.15 | 58.15 | 57.21 | 57.74 | 2,111,778 | -0.34(-0.59%) |
Apr 03, 2013 | 59.07 | 59.10 | 57.87 | 58.08 | 2,830,594 | -1.01(-1.71%) |
Apr 02, 2013 | 59.06 | 59.11 | 58.88 | 59.09 | 1,720,943 | +0.14(+0.24%) |