Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.23 | 55.52 | 54.82 | 55.33 | 2,754,827 | +0.89(+1.63%) |
Jun 26, 2013 | 54.48 | 54.86 | 54.18 | 54.44 | 2,317,665 | +0.52(+0.96%) |
Jun 25, 2013 | 53.90 | 54.66 | 53.79 | 53.92 | 1,940,250 | +0.65(+1.22%) |
Jun 24, 2013 | 54.34 | 54.45 | 53.20 | 53.27 | 2,647,146 | -1.57(-2.87%) |
Jun 21, 2013 | 55.26 | 55.74 | 54.54 | 54.85 | 2,320,975 | -0.03(-0.05%) |
Jun 20, 2013 | 56.09 | 56.14 | 54.74 | 54.88 | 2,261,794 | -1.49(-2.65%) |
Jun 19, 2013 | 57.49 | 57.64 | 56.37 | 56.37 | 1,815,827 | -1.04(-1.81%) |
Jun 18, 2013 | 56.48 | 57.73 | 56.30 | 57.41 | 2,384,296 | +1.01(+1.78%) |
Jun 17, 2013 | 56.86 | 56.92 | 56.05 | 56.40 | 1,809,872 | +0.17(+0.30%) |
Jun 14, 2013 | 56.01 | 56.79 | 55.84 | 56.23 | 1,874,719 | +0.18(+0.32%) |
Jun 13, 2013 | 55.65 | 56.16 | 55.51 | 56.06 | 2,264,514 | +0.35(+0.63%) |
Jun 12, 2013 | 56.96 | 57.02 | 55.60 | 55.71 | 1,851,743 | -0.75(-1.32%) |
Jun 11, 2013 | 56.84 | 57.11 | 56.40 | 56.45 | 1,471,668 | -1.03(-1.79%) |
Jun 10, 2013 | 58.10 | 58.21 | 57.41 | 57.48 | 1,944,883 | -0.36(-0.62%) |
Jun 07, 2013 | 57.01 | 57.87 | 56.87 | 57.84 | 3,570,136 | +1.40(+2.47%) |
Jun 06, 2013 | 55.71 | 56.58 | 55.59 | 56.44 | 3,305,533 | +0.81(+1.45%) |
Jun 05, 2013 | 56.55 | 57.09 | 55.56 | 55.64 | 2,435,867 | -1.23(-2.16%) |
Jun 04, 2013 | 58.15 | 58.69 | 56.60 | 56.86 | 2,243,800 | -1.46(-2.49%) |
Jun 03, 2013 | 57.50 | 58.35 | 56.98 | 58.32 | 2,117,309 | +0.99(+1.72%) |
May 31, 2013 | 57.33 | 58.33 | 57.28 | 57.33 | 1,548,441 | -0.29(-0.50%) |
May 30, 2013 | 57.12 | 58.16 | 56.93 | 57.62 | 1,434,553 | +0.59(+1.03%) |
May 29, 2013 | 56.92 | 57.39 | 56.56 | 57.03 | 1,101,676 | -0.48(-0.83%) |
May 28, 2013 | 57.40 | 58.35 | 57.05 | 57.51 | 1,322,360 | +0.56(+0.98%) |
May 24, 2013 | 56.64 | 57.22 | 56.06 | 56.95 | 1,172,015 | -0.02(-0.03%) |
May 23, 2013 | 56.42 | 57.51 | 56.22 | 56.97 | 1,261,934 | +0.01(+0.02%) |
May 22, 2013 | 57.93 | 58.72 | 56.64 | 56.96 | 1,785,626 | -0.98(-1.69%) |
May 21, 2013 | 57.81 | 58.39 | 57.68 | 57.94 | 1,005,434 | +0.15(+0.26%) |
May 20, 2013 | 57.54 | 58.38 | 57.53 | 57.79 | 2,043,519 | -0.05(-0.09%) |
May 17, 2013 | 57.00 | 58.08 | 56.83 | 57.84 | 2,208,032 | +1.19(+2.09%) |
May 16, 2013 | 56.44 | 57.13 | 56.30 | 56.65 | 1,638,469 | -0.05(-0.09%) |
May 15, 2013 | 56.80 | 57.05 | 56.38 | 56.70 | 1,862,244 | +0.87(+1.55%) |
May 13, 2013 | 55.90 | 56.04 | 55.38 | 55.84 | 1,575,323 | -0.36(-0.64%) |
May 10, 2013 | 55.71 | 56.26 | 55.59 | 56.19 | 1,886,748 | +0.52(+0.93%) |
May 09, 2013 | 55.00 | 55.85 | 54.99 | 55.68 | 2,463,367 | +0.35(+0.63%) |
May 08, 2013 | 55.07 | 55.49 | 54.97 | 55.33 | 1,227,770 | +0.17(+0.31%) |
May 07, 2013 | 54.48 | 55.30 | 54.41 | 55.16 | 1,646,325 | +0.80(+1.47%) |
May 06, 2013 | 53.88 | 54.57 | 53.42 | 54.36 | 1,521,291 | +0.44(+0.81%) |
May 03, 2013 | 52.87 | 54.36 | 52.29 | 53.92 | 2,600,108 | +1.63(+3.13%) |
May 02, 2013 | 52.16 | 52.57 | 51.97 | 52.29 | 2,764,781 | +0.24(+0.46%) |
May 01, 2013 | 53.30 | 53.58 | 51.84 | 52.05 | 2,986,769 | -1.56(-2.92%) |
Apr 30, 2013 | 53.95 | 54.03 | 52.97 | 53.61 | 1,797,103 | -0.44(-0.81%) |
Apr 29, 2013 | 53.98 | 54.34 | 53.66 | 54.05 | 1,438,813 | +0.26(+0.48%) |
Apr 26, 2013 | 54.61 | 54.71 | 53.35 | 53.79 | 2,393,882 | -0.81(-1.48%) |
Apr 25, 2013 | 54.10 | 55.01 | 53.93 | 54.60 | 2,826,297 | +0.61(+1.13%) |
Apr 24, 2013 | 53.40 | 54.19 | 53.37 | 53.99 | 2,219,997 | +0.73(+1.37%) |
Apr 23, 2013 | 53.30 | 54.34 | 52.16 | 53.26 | 4,593,548 | -0.55(-1.02%) |
Apr 22, 2013 | 53.76 | 53.86 | 52.54 | 53.81 | 2,111,940 | +0.10(+0.19%) |
Apr 19, 2013 | 53.66 | 53.78 | 53.17 | 53.71 | 2,143,086 | +0.36(+0.67%) |
Apr 18, 2013 | 53.71 | 54.02 | 53.08 | 53.35 | 1,441,491 | -0.35(-0.65%) |
Apr 17, 2013 | 54.24 | 54.37 | 53.13 | 53.70 | 1,932,357 | -1.07(-1.95%) |
Apr 16, 2013 | 53.97 | 54.85 | 53.97 | 54.77 | 2,086,576 | +1.20(+2.23%) |
Apr 15, 2013 | 55.55 | 55.84 | 53.57 | 53.57 | 2,205,357 | -2.39(-4.27%) |
Apr 12, 2013 | 56.17 | 56.45 | 55.71 | 55.97 | 1,551,551 | -0.52(-0.92%) |
Apr 11, 2013 | 55.96 | 56.94 | 55.82 | 56.48 | 2,358,143 | +0.53(+0.94%) |
Apr 10, 2013 | 55.50 | 56.10 | 55.39 | 55.96 | 2,405,923 | +0.54(+0.97%) |
Apr 09, 2013 | 54.84 | 55.49 | 54.75 | 55.42 | 3,065,881 | +0.71(+1.29%) |
Apr 08, 2013 | 53.91 | 54.81 | 53.86 | 54.71 | 2,087,856 | +0.89(+1.65%) |
Apr 05, 2013 | 53.33 | 54.06 | 53.16 | 53.82 | 2,674,592 | -0.48(-0.88%) |
Apr 04, 2013 | 53.94 | 54.60 | 53.77 | 54.30 | 2,342,504 | +0.57(+1.06%) |
Apr 03, 2013 | 54.00 | 54.67 | 53.62 | 53.73 | 2,621,396 | -0.33(-0.61%) |
Apr 02, 2013 | 54.48 | 54.89 | 53.94 | 54.06 | 1,983,282 | -0.15(-0.28%) |