Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.18 | 54.33 | 53.64 | 53.99 | 377,338 | -0.29(-0.53%) |
Jun 27, 2013 | 54.13 | 54.70 | 54.07 | 54.28 | 0 | +0.39(+0.72%) |
Jun 26, 2013 | 53.81 | 54.52 | 53.62 | 53.89 | 0 | +0.33(+0.62%) |
Jun 25, 2013 | 53.56 | 53.66 | 52.31 | 53.56 | 0 | +0.62(+1.17%) |
Jun 24, 2013 | 51.90 | 53.40 | 51.87 | 52.94 | 0 | +0.48(+0.91%) |
Jun 21, 2013 | 52.52 | 53.09 | 51.50 | 52.46 | 573,764 | -0.10(-0.19%) |
Jun 20, 2013 | 53.38 | 54.14 | 52.42 | 52.56 | 0 | -1.63(-3.01%) |
Jun 19, 2013 | 55.26 | 55.42 | 53.98 | 54.19 | 0 | -0.20(-0.37%) |
Jun 18, 2013 | 53.89 | 54.45 | 53.63 | 54.39 | 0 | +0.62(+1.15%) |
Jun 17, 2013 | 53.35 | 54.17 | 52.79 | 53.77 | 0 | +0.86(+1.63%) |
Jun 14, 2013 | 54.11 | 54.15 | 52.83 | 52.91 | 0 | -1.29(-2.38%) |
Jun 13, 2013 | 51.83 | 54.34 | 51.83 | 54.20 | 482,969 | +2.25(+4.33%) |
Jun 12, 2013 | 52.33 | 52.43 | 51.90 | 51.95 | 328,673 | -0.18(-0.35%) |
Jun 11, 2013 | 51.93 | 52.93 | 51.59 | 52.13 | 287,065 | -0.36(-0.69%) |
Jun 10, 2013 | 52.01 | 52.69 | 51.34 | 52.49 | 0 | +0.56(+1.08%) |
Jun 07, 2013 | 52.28 | 52.75 | 51.81 | 51.93 | 0 | +0.10(+0.19%) |
Jun 06, 2013 | 51.23 | 51.85 | 50.88 | 51.83 | 425,797 | +0.51(+0.99%) |
Jun 05, 2013 | 52.18 | 52.34 | 51.27 | 51.32 | 0 | -0.81(-1.55%) |
Jun 04, 2013 | 52.87 | 53.23 | 51.81 | 52.13 | 0 | -0.76(-1.44%) |
Jun 03, 2013 | 53.14 | 53.55 | 52.43 | 52.89 | 379,429 | -0.03(-0.06%) |
May 31, 2013 | 53.78 | 54.07 | 52.89 | 52.92 | 182,406 | -1.31(-2.42%) |
May 30, 2013 | 54.23 | 54.63 | 53.72 | 54.23 | 288,917 | +0.26(+0.48%) |
May 29, 2013 | 54.08 | 54.84 | 53.00 | 53.97 | 454,834 | -1.67(-3.00%) |
May 28, 2013 | 55.06 | 56.03 | 55.06 | 55.64 | 561,875 | +0.74(+1.35%) |
May 24, 2013 | 54.65 | 55.26 | 54.37 | 54.90 | 0 | +0.37(+0.68%) |
May 23, 2013 | 54.33 | 54.85 | 53.86 | 54.53 | 0 | -0.07(-0.13%) |
May 22, 2013 | 54.57 | 55.24 | 54.38 | 54.60 | 0 | +0.02(+0.04%) |
May 21, 2013 | 54.32 | 54.76 | 54.08 | 54.58 | 0 | +0.38(+0.70%) |
May 20, 2013 | 53.76 | 54.42 | 53.76 | 54.20 | 0 | +0.28(+0.52%) |
May 17, 2013 | 54.10 | 54.41 | 53.62 | 53.92 | 0 | +0.01(+0.02%) |
May 16, 2013 | 53.38 | 54.58 | 53.38 | 53.91 | 217,268 | +0.23(+0.43%) |
May 15, 2013 | 53.87 | 54.27 | 53.53 | 53.68 | 0 | +0.21(+0.39%) |
May 13, 2013 | 52.97 | 53.79 | 52.63 | 53.47 | 0 | +0.33(+0.62%) |
May 10, 2013 | 53.71 | 54.04 | 53.08 | 53.14 | 0 | -0.41(-0.77%) |
May 09, 2013 | 53.68 | 53.94 | 53.18 | 53.55 | 0 | -0.16(-0.30%) |
May 08, 2013 | 52.55 | 53.73 | 52.46 | 53.71 | 0 | +1.77(+3.41%) |
May 07, 2013 | 50.36 | 51.96 | 50.36 | 51.94 | 0 | +1.54(+3.06%) |
May 06, 2013 | 50.43 | 50.55 | 49.57 | 50.40 | 0 | +1.64(+3.36%) |
May 03, 2013 | 48.78 | 49.00 | 48.20 | 48.76 | 0 | +0.56(+1.16%) |
May 02, 2013 | 47.86 | 48.77 | 47.81 | 48.20 | 0 | +0.42(+0.88%) |
May 01, 2013 | 49.81 | 49.93 | 47.67 | 47.78 | 0 | -2.16(-4.33%) |
Apr 30, 2013 | 49.77 | 50.33 | 49.55 | 49.94 | 282,646 | -0.35(-0.70%) |
Apr 29, 2013 | 50.35 | 50.78 | 50.04 | 50.29 | 155,222 | +0.16(+0.32%) |
Apr 26, 2013 | 50.54 | 50.72 | 49.93 | 50.13 | 278,176 | -0.59(-1.16%) |
Apr 25, 2013 | 51.10 | 51.10 | 50.24 | 50.72 | 0 | -0.10(-0.20%) |
Apr 24, 2013 | 50.60 | 50.92 | 50.09 | 50.82 | 224,076 | +0.03(+0.06%) |
Apr 23, 2013 | 50.07 | 50.79 | 49.76 | 50.79 | 230,214 | +1.01(+2.03%) |
Apr 22, 2013 | 49.96 | 50.07 | 49.09 | 49.78 | 223,896 | -0.07(-0.14%) |
Apr 19, 2013 | 49.11 | 50.04 | 49.07 | 49.85 | 171,774 | +0.68(+1.38%) |
Apr 18, 2013 | 49.83 | 49.90 | 48.91 | 49.17 | 217,991 | -0.53(-1.07%) |
Apr 17, 2013 | 50.39 | 50.56 | 49.39 | 49.70 | 294,173 | -0.95(-1.88%) |
Apr 16, 2013 | 50.85 | 51.13 | 50.26 | 50.65 | 367,711 | +0.28(+0.56%) |
Apr 15, 2013 | 50.72 | 51.00 | 50.29 | 50.37 | 545,132 | -0.51(-1.00%) |
Apr 12, 2013 | 51.28 | 51.77 | 50.49 | 50.88 | 274,812 | -0.60(-1.17%) |
Apr 11, 2013 | 50.92 | 52.17 | 50.87 | 51.48 | 431,444 | +0.59(+1.16%) |
Apr 10, 2013 | 49.20 | 51.22 | 48.89 | 50.89 | 407,247 | +1.71(+3.48%) |
Apr 09, 2013 | 49.44 | 49.59 | 48.76 | 49.18 | 256,735 | -0.34(-0.69%) |
Apr 08, 2013 | 49.57 | 49.69 | 48.87 | 49.52 | 386,690 | +0.12(+0.24%) |
Apr 05, 2013 | 47.45 | 49.40 | 47.45 | 49.40 | 554,091 | +1.27(+2.64%) |
Apr 04, 2013 | 47.63 | 48.21 | 47.20 | 48.13 | 243,686 | +0.32(+0.67%) |
Apr 03, 2013 | 48.46 | 48.70 | 47.76 | 47.81 | 291,251 | -0.71(-1.46%) |
Apr 02, 2013 | 48.52 | 48.76 | 48.22 | 48.52 | 197,113 | +0.15(+0.31%) |