Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.22 | 55.50 | 54.81 | 55.32 | 2,755,429 | +0.89(+1.63%) |
Jun 26, 2013 | 54.47 | 54.85 | 54.17 | 54.43 | 2,318,172 | +0.52(+0.96%) |
Jun 25, 2013 | 53.89 | 54.65 | 53.78 | 53.91 | 1,940,675 | +0.65(+1.22%) |
Jun 24, 2013 | 54.33 | 54.44 | 53.19 | 53.26 | 2,647,724 | -1.57(-2.87%) |
Jun 21, 2013 | 55.25 | 55.72 | 54.53 | 54.84 | 2,321,482 | -0.03(-0.05%) |
Jun 20, 2013 | 56.08 | 56.13 | 54.73 | 54.87 | 2,262,288 | -1.49(-2.65%) |
Jun 19, 2013 | 57.48 | 57.63 | 56.36 | 56.36 | 1,816,224 | -1.04(-1.81%) |
Jun 18, 2013 | 56.47 | 57.72 | 56.29 | 57.40 | 2,384,817 | +1.01(+1.78%) |
Jun 17, 2013 | 56.85 | 56.91 | 56.03 | 56.39 | 1,810,267 | +0.17(+0.30%) |
Jun 14, 2013 | 55.99 | 56.78 | 55.82 | 56.22 | 1,875,129 | +0.18(+0.32%) |
Jun 13, 2013 | 55.63 | 56.15 | 55.49 | 56.04 | 2,265,009 | +0.35(+0.63%) |
Jun 12, 2013 | 56.95 | 57.01 | 55.59 | 55.69 | 1,852,148 | -0.75(-1.32%) |
Jun 11, 2013 | 56.83 | 57.10 | 56.39 | 56.44 | 1,471,990 | -1.03(-1.79%) |
Jun 10, 2013 | 58.09 | 58.19 | 57.40 | 57.47 | 1,945,308 | -0.36(-0.62%) |
Jun 07, 2013 | 57.00 | 57.86 | 56.86 | 57.83 | 3,570,916 | +1.39(+2.47%) |
Jun 06, 2013 | 55.69 | 56.57 | 55.58 | 56.43 | 3,306,255 | +0.81(+1.45%) |
Jun 05, 2013 | 56.54 | 57.08 | 55.54 | 55.62 | 2,436,399 | -1.23(-2.16%) |
Jun 04, 2013 | 58.14 | 58.67 | 56.59 | 56.85 | 2,244,291 | -1.45(-2.49%) |
Jun 03, 2013 | 57.49 | 58.33 | 56.97 | 58.30 | 2,117,772 | +0.99(+1.72%) |
May 31, 2013 | 57.32 | 58.32 | 57.27 | 57.32 | 1,548,779 | -0.29(-0.50%) |
May 30, 2013 | 57.11 | 58.15 | 56.92 | 57.61 | 1,434,866 | +0.59(+1.03%) |
May 29, 2013 | 56.91 | 57.38 | 56.55 | 57.02 | 1,101,917 | -0.48(-0.83%) |
May 28, 2013 | 57.39 | 58.33 | 57.04 | 57.50 | 1,322,649 | +0.56(+0.98%) |
May 24, 2013 | 56.63 | 57.21 | 56.04 | 56.94 | 1,172,271 | -0.02(-0.03%) |
May 23, 2013 | 56.41 | 57.50 | 56.20 | 56.96 | 1,262,210 | +0.01(+0.02%) |
May 22, 2013 | 57.92 | 58.70 | 56.63 | 56.95 | 1,786,016 | -0.98(-1.69%) |
May 21, 2013 | 57.80 | 58.37 | 57.67 | 57.93 | 1,005,654 | +0.15(+0.26%) |
May 20, 2013 | 57.53 | 58.36 | 57.52 | 57.78 | 2,043,966 | -0.05(-0.09%) |
May 17, 2013 | 56.99 | 58.07 | 56.82 | 57.83 | 2,208,515 | +1.19(+2.09%) |
May 16, 2013 | 56.43 | 57.12 | 56.29 | 56.64 | 1,638,827 | -0.05(-0.09%) |
May 15, 2013 | 56.79 | 57.04 | 56.37 | 56.69 | 1,862,651 | +0.87(+1.55%) |
May 13, 2013 | 55.88 | 56.02 | 55.37 | 55.82 | 1,575,667 | -0.36(-0.64%) |
May 10, 2013 | 55.69 | 56.25 | 55.57 | 56.18 | 1,887,160 | +0.52(+0.93%) |
May 09, 2013 | 54.99 | 55.83 | 54.98 | 55.66 | 2,463,905 | +0.35(+0.63%) |
May 08, 2013 | 55.06 | 55.48 | 54.96 | 55.32 | 1,228,038 | +0.17(+0.31%) |
May 07, 2013 | 54.47 | 55.29 | 54.40 | 55.15 | 1,646,685 | +0.80(+1.47%) |
May 06, 2013 | 53.87 | 54.56 | 53.41 | 54.35 | 1,521,623 | +0.44(+0.81%) |
May 03, 2013 | 52.85 | 54.35 | 52.28 | 53.91 | 2,600,676 | +1.63(+3.13%) |
May 02, 2013 | 52.15 | 52.56 | 51.96 | 52.28 | 2,765,385 | +0.24(+0.46%) |
May 01, 2013 | 53.29 | 53.57 | 51.83 | 52.04 | 2,987,422 | -1.56(-2.92%) |
Apr 30, 2013 | 53.94 | 54.02 | 52.95 | 53.60 | 1,797,495 | -0.44(-0.81%) |
Apr 29, 2013 | 53.97 | 54.33 | 53.65 | 54.04 | 1,439,128 | +0.26(+0.48%) |
Apr 26, 2013 | 54.60 | 54.70 | 53.34 | 53.78 | 2,394,405 | -0.81(-1.48%) |
Apr 25, 2013 | 54.09 | 55.00 | 53.92 | 54.59 | 2,826,915 | +0.61(+1.13%) |
Apr 24, 2013 | 53.39 | 54.17 | 53.36 | 53.98 | 2,220,482 | +0.73(+1.37%) |
Apr 23, 2013 | 53.29 | 54.33 | 52.15 | 53.25 | 4,594,552 | -0.55(-1.02%) |
Apr 22, 2013 | 53.75 | 53.85 | 52.53 | 53.80 | 2,112,402 | +0.10(+0.19%) |
Apr 19, 2013 | 53.65 | 53.77 | 53.16 | 53.70 | 2,143,555 | +0.36(+0.67%) |
Apr 18, 2013 | 53.70 | 54.01 | 53.06 | 53.34 | 1,441,806 | -0.35(-0.65%) |
Apr 17, 2013 | 54.23 | 54.36 | 53.11 | 53.69 | 1,932,779 | -1.07(-1.95%) |
Apr 16, 2013 | 53.96 | 54.84 | 53.96 | 54.76 | 2,087,032 | +1.20(+2.23%) |
Apr 15, 2013 | 55.53 | 55.82 | 53.56 | 53.56 | 2,205,839 | -2.39(-4.27%) |
Apr 12, 2013 | 56.16 | 56.44 | 55.70 | 55.95 | 1,551,890 | -0.52(-0.92%) |
Apr 11, 2013 | 55.94 | 56.93 | 55.80 | 56.47 | 2,358,659 | +0.53(+0.94%) |
Apr 10, 2013 | 55.48 | 56.09 | 55.38 | 55.94 | 2,406,449 | +0.54(+0.97%) |
Apr 09, 2013 | 54.83 | 55.48 | 54.74 | 55.41 | 3,066,551 | +0.71(+1.29%) |
Apr 08, 2013 | 53.90 | 54.80 | 53.85 | 54.70 | 2,088,312 | +0.89(+1.65%) |
Apr 05, 2013 | 53.32 | 54.05 | 53.14 | 53.81 | 2,675,176 | -0.48(-0.88%) |
Apr 04, 2013 | 53.93 | 54.59 | 53.76 | 54.29 | 2,343,016 | +0.57(+1.06%) |
Apr 03, 2013 | 53.99 | 54.66 | 53.61 | 53.72 | 2,621,969 | -0.33(-0.61%) |
Apr 02, 2013 | 54.47 | 54.88 | 53.93 | 54.05 | 1,983,715 | -0.15(-0.28%) |