Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.02 | 55.31 | 54.35 | 54.86 | 1,077,630 | -0.35(-0.64%) |
Jun 27, 2013 | 54.13 | 55.32 | 54.09 | 55.21 | 1,359,824 | +1.52(+2.84%) |
Jun 26, 2013 | 53.69 | 54.33 | 53.66 | 53.69 | 1,492,732 | +0.62(+1.17%) |
Jun 25, 2013 | 53.16 | 53.48 | 52.54 | 53.07 | 1,672,405 | +0.50(+0.94%) |
Jun 24, 2013 | 52.31 | 53.78 | 51.43 | 52.57 | 1,740,116 | -0.22(-0.41%) |
Jun 21, 2013 | 52.77 | 53.57 | 52.09 | 52.79 | 2,196,887 | +0.51(+0.98%) |
Jun 20, 2013 | 54.53 | 54.58 | 51.86 | 52.28 | 1,863,906 | -2.91(-5.28%) |
Jun 19, 2013 | 56.77 | 56.89 | 54.96 | 55.19 | 2,124,631 | -1.65(-2.90%) |
Jun 18, 2013 | 56.71 | 57.13 | 56.52 | 56.84 | 1,337,001 | +0.09(+0.16%) |
Jun 17, 2013 | 56.83 | 57.49 | 56.34 | 56.74 | 2,041,538 | +0.13(+0.23%) |
Jun 14, 2013 | 55.54 | 57.00 | 55.40 | 56.61 | 1,790,551 | +1.05(+1.88%) |
Jun 13, 2013 | 54.28 | 55.75 | 53.96 | 55.57 | 1,634,701 | +1.65(+3.06%) |
Jun 12, 2013 | 53.92 | 54.01 | 53.45 | 53.92 | 2,531,007 | +0.21(+0.39%) |
Jun 11, 2013 | 53.96 | 54.30 | 53.01 | 53.71 | 1,619,278 | -0.75(-1.38%) |
Jun 10, 2013 | 54.09 | 54.46 | 53.40 | 54.46 | 1,044,120 | +0.60(+1.12%) |
Jun 07, 2013 | 54.40 | 54.54 | 53.03 | 53.86 | 716,663 | -0.12(-0.22%) |
Jun 06, 2013 | 52.96 | 54.01 | 52.78 | 53.97 | 783,276 | +0.96(+1.81%) |
Jun 05, 2013 | 53.48 | 53.63 | 52.65 | 53.01 | 1,027,313 | -0.36(-0.67%) |
Jun 04, 2013 | 53.75 | 54.07 | 53.24 | 53.37 | 1,073,728 | -0.37(-0.68%) |
Jun 03, 2013 | 54.03 | 54.38 | 53.30 | 53.74 | 1,213,787 | -0.16(-0.30%) |
May 31, 2013 | 54.48 | 54.87 | 53.90 | 53.90 | 1,309,467 | -0.77(-1.41%) |
May 30, 2013 | 55.48 | 55.89 | 54.59 | 54.67 | 985,301 | -0.87(-1.56%) |
May 29, 2013 | 55.36 | 55.60 | 54.37 | 55.54 | 1,562,982 | -0.50(-0.90%) |
May 28, 2013 | 56.96 | 57.17 | 55.51 | 56.04 | 722,019 | -0.33(-0.59%) |
May 24, 2013 | 56.24 | 56.57 | 55.69 | 56.37 | 612,321 | -0.13(-0.23%) |
May 23, 2013 | 56.32 | 56.75 | 55.24 | 56.50 | 1,304,655 | -0.55(-0.97%) |
May 22, 2013 | 58.39 | 58.86 | 56.68 | 57.05 | 867,005 | -1.33(-2.27%) |
May 21, 2013 | 57.77 | 59.11 | 57.74 | 58.38 | 1,364,352 | +0.60(+1.04%) |
May 20, 2013 | 57.07 | 57.87 | 57.07 | 57.78 | 1,071,905 | +0.69(+1.20%) |
May 17, 2013 | 56.73 | 57.10 | 56.55 | 57.09 | 566,844 | +0.63(+1.11%) |
May 16, 2013 | 56.46 | 56.84 | 56.21 | 56.47 | 843,003 | -0.14(-0.24%) |
May 15, 2013 | 56.22 | 56.68 | 55.90 | 56.60 | 649,212 | +0.33(+0.58%) |
May 13, 2013 | 55.89 | 56.44 | 55.69 | 56.27 | 577,605 | +0.30(+0.53%) |
May 10, 2013 | 55.90 | 56.03 | 55.42 | 55.98 | 736,762 | +0.19(+0.33%) |
May 09, 2013 | 56.49 | 56.64 | 55.59 | 55.79 | 765,759 | -0.55(-0.98%) |
May 08, 2013 | 56.13 | 56.58 | 55.98 | 56.34 | 1,358,597 | +0.06(+0.10%) |
May 07, 2013 | 56.29 | 56.55 | 55.94 | 56.29 | 676,960 | -0.08(-0.14%) |
May 06, 2013 | 55.64 | 56.47 | 55.64 | 56.37 | 674,327 | +0.74(+1.33%) |
May 03, 2013 | 55.21 | 55.73 | 55.10 | 55.63 | 608,685 | +0.53(+0.96%) |
May 02, 2013 | 55.11 | 55.55 | 54.97 | 55.10 | 708,981 | +0.19(+0.35%) |
May 01, 2013 | 55.78 | 56.08 | 54.85 | 54.91 | 963,422 | -1.30(-2.30%) |
Apr 30, 2013 | 55.01 | 56.21 | 54.82 | 56.21 | 1,417,845 | +1.24(+2.25%) |
Apr 29, 2013 | 54.84 | 55.14 | 54.73 | 54.97 | 750,661 | +0.20(+0.36%) |
Apr 26, 2013 | 54.84 | 54.94 | 54.71 | 54.77 | 777,444 | -0.17(-0.30%) |
Apr 25, 2013 | 55.54 | 55.54 | 54.30 | 54.94 | 995,674 | -0.04(-0.08%) |
Apr 24, 2013 | 54.69 | 54.99 | 54.06 | 54.98 | 1,421,139 | +0.38(+0.70%) |
Apr 23, 2013 | 54.14 | 54.73 | 53.95 | 54.59 | 1,081,301 | +0.78(+1.45%) |
Apr 22, 2013 | 54.46 | 54.46 | 53.47 | 53.81 | 1,261,203 | -0.53(-0.98%) |
Apr 19, 2013 | 53.32 | 55.26 | 53.31 | 54.35 | 1,950,854 | +1.06(+1.99%) |
Apr 18, 2013 | 53.62 | 53.66 | 53.17 | 53.29 | 1,184,757 | -0.37(-0.68%) |
Apr 17, 2013 | 54.01 | 54.01 | 53.16 | 53.65 | 1,131,109 | -0.69(-1.28%) |
Apr 16, 2013 | 53.64 | 54.50 | 53.36 | 54.35 | 1,053,258 | +1.09(+2.05%) |
Apr 15, 2013 | 54.59 | 54.83 | 53.22 | 53.26 | 1,174,813 | -1.47(-2.68%) |
Apr 12, 2013 | 54.68 | 55.14 | 54.51 | 54.72 | 764,314 | -0.11(-0.20%) |
Apr 11, 2013 | 54.87 | 55.25 | 54.66 | 54.84 | 1,080,351 | +0.09(+0.16%) |
Apr 10, 2013 | 54.78 | 55.03 | 54.57 | 54.75 | 1,180,323 | +0.10(+0.18%) |
Apr 09, 2013 | 55.11 | 55.11 | 54.43 | 54.65 | 967,140 | -0.33(-0.61%) |
Apr 08, 2013 | 54.81 | 55.13 | 54.30 | 54.98 | 1,217,960 | +0.18(+0.33%) |
Apr 05, 2013 | 54.01 | 54.84 | 53.66 | 54.80 | 1,281,529 | +0.18(+0.33%) |
Apr 04, 2013 | 53.66 | 54.76 | 53.54 | 54.63 | 1,284,200 | +1.00(+1.86%) |
Apr 03, 2013 | 54.25 | 54.38 | 53.42 | 53.63 | 943,242 | -0.32(-0.60%) |
Apr 02, 2013 | 53.53 | 54.05 | 53.53 | 53.95 | 720,058 | +0.44(+0.82%) |