Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.23 | 55.52 | 54.82 | 55.33 | 2,754,839 | +0.89(+1.63%) |
Jun 26, 2013 | 54.48 | 54.86 | 54.18 | 54.44 | 2,317,676 | +0.52(+0.96%) |
Jun 25, 2013 | 53.90 | 54.66 | 53.79 | 53.92 | 1,940,259 | +0.65(+1.22%) |
Jun 24, 2013 | 54.34 | 54.45 | 53.20 | 53.27 | 2,647,158 | -1.57(-2.87%) |
Jun 21, 2013 | 55.26 | 55.74 | 54.54 | 54.85 | 2,320,985 | -0.03(-0.05%) |
Jun 20, 2013 | 56.09 | 56.14 | 54.74 | 54.88 | 2,261,804 | -1.49(-2.65%) |
Jun 19, 2013 | 57.49 | 57.64 | 56.37 | 56.37 | 1,815,836 | -1.04(-1.81%) |
Jun 18, 2013 | 56.48 | 57.73 | 56.30 | 57.41 | 2,384,307 | +1.01(+1.78%) |
Jun 17, 2013 | 56.86 | 56.92 | 56.04 | 56.40 | 1,809,880 | +0.17(+0.30%) |
Jun 14, 2013 | 56.01 | 56.79 | 55.84 | 56.23 | 1,874,728 | +0.18(+0.32%) |
Jun 13, 2013 | 55.65 | 56.16 | 55.51 | 56.05 | 2,264,524 | +0.35(+0.63%) |
Jun 12, 2013 | 56.96 | 57.02 | 55.60 | 55.71 | 1,851,751 | -0.75(-1.32%) |
Jun 11, 2013 | 56.84 | 57.11 | 56.40 | 56.45 | 1,471,675 | -1.03(-1.79%) |
Jun 10, 2013 | 58.10 | 58.21 | 57.41 | 57.48 | 1,944,891 | -0.36(-0.62%) |
Jun 07, 2013 | 57.01 | 57.87 | 56.87 | 57.84 | 3,570,152 | +1.40(+2.47%) |
Jun 06, 2013 | 55.71 | 56.58 | 55.59 | 56.44 | 3,305,548 | +0.81(+1.45%) |
Jun 05, 2013 | 56.55 | 57.09 | 55.56 | 55.64 | 2,435,878 | -1.23(-2.16%) |
Jun 04, 2013 | 58.15 | 58.69 | 56.60 | 56.86 | 2,243,810 | -1.45(-2.49%) |
Jun 03, 2013 | 57.50 | 58.35 | 56.98 | 58.32 | 2,117,319 | +0.99(+1.72%) |
May 31, 2013 | 57.33 | 58.33 | 57.28 | 57.33 | 1,548,448 | -0.29(-0.50%) |
May 30, 2013 | 57.12 | 58.16 | 56.93 | 57.62 | 1,434,559 | +0.59(+1.03%) |
May 29, 2013 | 56.92 | 57.39 | 56.56 | 57.03 | 1,101,681 | -0.48(-0.83%) |
May 28, 2013 | 57.40 | 58.35 | 57.05 | 57.51 | 1,322,366 | +0.56(+0.98%) |
May 24, 2013 | 56.64 | 57.22 | 56.05 | 56.95 | 1,172,020 | -0.02(-0.04%) |
May 23, 2013 | 56.42 | 57.51 | 56.22 | 56.97 | 1,261,940 | +0.01(+0.02%) |
May 22, 2013 | 57.93 | 58.72 | 56.64 | 56.96 | 1,785,634 | -0.98(-1.69%) |
May 21, 2013 | 57.81 | 58.39 | 57.68 | 57.94 | 1,005,438 | +0.15(+0.26%) |
May 20, 2013 | 57.54 | 58.38 | 57.53 | 57.79 | 2,043,529 | -0.05(-0.09%) |
May 17, 2013 | 57.00 | 58.08 | 56.83 | 57.84 | 2,208,042 | +1.19(+2.09%) |
May 16, 2013 | 56.44 | 57.13 | 56.30 | 56.65 | 1,638,476 | -0.05(-0.09%) |
May 15, 2013 | 56.80 | 57.05 | 56.38 | 56.70 | 1,862,253 | +0.87(+1.55%) |
May 13, 2013 | 55.90 | 56.03 | 55.38 | 55.84 | 1,575,330 | -0.36(-0.64%) |
May 10, 2013 | 55.71 | 56.26 | 55.59 | 56.19 | 1,886,757 | +0.52(+0.93%) |
May 09, 2013 | 55.00 | 55.85 | 54.99 | 55.68 | 2,463,378 | +0.35(+0.63%) |
May 08, 2013 | 55.07 | 55.49 | 54.97 | 55.33 | 1,227,776 | +0.17(+0.31%) |
May 07, 2013 | 54.48 | 55.30 | 54.41 | 55.16 | 1,646,333 | +0.80(+1.47%) |
May 06, 2013 | 53.88 | 54.57 | 53.42 | 54.36 | 1,521,298 | +0.44(+0.81%) |
May 03, 2013 | 52.87 | 54.36 | 52.29 | 53.92 | 2,600,119 | +1.63(+3.13%) |
May 02, 2013 | 52.16 | 52.57 | 51.97 | 52.29 | 2,764,794 | +0.24(+0.46%) |
May 01, 2013 | 53.30 | 53.58 | 51.84 | 52.05 | 2,986,783 | -1.56(-2.92%) |
Apr 30, 2013 | 53.95 | 54.03 | 52.97 | 53.61 | 1,797,111 | -0.44(-0.81%) |
Apr 29, 2013 | 53.98 | 54.34 | 53.66 | 54.05 | 1,438,820 | +0.26(+0.48%) |
Apr 26, 2013 | 54.61 | 54.71 | 53.35 | 53.79 | 2,393,893 | -0.81(-1.48%) |
Apr 25, 2013 | 54.10 | 55.01 | 53.93 | 54.60 | 2,826,310 | +0.61(+1.13%) |
Apr 24, 2013 | 53.40 | 54.19 | 53.37 | 53.99 | 2,220,007 | +0.73(+1.37%) |
Apr 23, 2013 | 53.30 | 54.34 | 52.16 | 53.26 | 4,593,569 | -0.55(-1.02%) |
Apr 22, 2013 | 53.76 | 53.86 | 52.54 | 53.81 | 2,111,950 | +0.10(+0.19%) |
Apr 19, 2013 | 53.66 | 53.78 | 53.17 | 53.71 | 2,143,096 | +0.36(+0.67%) |
Apr 18, 2013 | 53.71 | 54.02 | 53.08 | 53.35 | 1,441,497 | -0.35(-0.65%) |
Apr 17, 2013 | 54.24 | 54.37 | 53.13 | 53.70 | 1,932,366 | -1.07(-1.95%) |
Apr 16, 2013 | 53.97 | 54.85 | 53.97 | 54.77 | 2,086,586 | +1.20(+2.23%) |
Apr 15, 2013 | 55.55 | 55.84 | 53.57 | 53.57 | 2,205,367 | -2.39(-4.27%) |
Apr 12, 2013 | 56.17 | 56.45 | 55.71 | 55.97 | 1,551,558 | -0.52(-0.92%) |
Apr 11, 2013 | 55.96 | 56.94 | 55.82 | 56.48 | 2,358,154 | +0.53(+0.94%) |
Apr 10, 2013 | 55.50 | 56.10 | 55.39 | 55.96 | 2,405,934 | +0.54(+0.97%) |
Apr 09, 2013 | 54.84 | 55.49 | 54.75 | 55.42 | 3,065,895 | +0.71(+1.29%) |
Apr 08, 2013 | 53.91 | 54.81 | 53.86 | 54.71 | 2,087,865 | +0.89(+1.65%) |
Apr 05, 2013 | 53.33 | 54.06 | 53.16 | 53.82 | 2,674,604 | -0.48(-0.88%) |
Apr 04, 2013 | 53.94 | 54.60 | 53.77 | 54.30 | 2,342,515 | +0.57(+1.06%) |
Apr 03, 2013 | 54.00 | 54.67 | 53.62 | 53.73 | 2,621,408 | -0.33(-0.61%) |
Apr 02, 2013 | 54.48 | 54.89 | 53.94 | 54.06 | 1,983,291 | -0.15(-0.28%) |