Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.82 | 56.64 | 55.55 | 56.17 | 833,575 | -0.21(-0.37%) |
Jun 26, 2013 | 57.20 | 57.37 | 55.97 | 56.38 | 503,888 | -0.24(-0.43%) |
Jun 25, 2013 | 56.47 | 56.96 | 55.60 | 56.62 | 737,336 | +0.75(+1.34%) |
Jun 24, 2013 | 56.23 | 56.74 | 55.15 | 55.87 | 901,264 | -1.25(-2.18%) |
Jun 21, 2013 | 56.90 | 57.59 | 56.72 | 57.12 | 1,221,146 | +0.50(+0.88%) |
Jun 20, 2013 | 57.21 | 57.60 | 56.32 | 56.62 | 1,216,317 | -1.60(-2.75%) |
Jun 19, 2013 | 58.56 | 59.36 | 58.09 | 58.22 | 356,870 | -0.29(-0.50%) |
Jun 18, 2013 | 58.88 | 59.61 | 58.37 | 58.51 | 550,211 | -0.22(-0.38%) |
Jun 17, 2013 | 58.49 | 58.99 | 58.24 | 58.74 | 392,127 | +0.91(+1.57%) |
Jun 14, 2013 | 58.46 | 58.57 | 57.38 | 57.83 | 659,834 | -0.56(-0.96%) |
Jun 13, 2013 | 57.53 | 58.62 | 57.46 | 58.39 | 470,871 | +0.69(+1.20%) |
Jun 12, 2013 | 58.63 | 58.79 | 57.47 | 57.70 | 402,934 | -0.23(-0.40%) |
Jun 11, 2013 | 58.06 | 58.83 | 57.53 | 57.93 | 379,252 | -1.11(-1.89%) |
Jun 10, 2013 | 59.57 | 59.59 | 58.38 | 59.05 | 426,703 | -0.10(-0.17%) |
Jun 07, 2013 | 58.49 | 59.38 | 57.78 | 59.15 | 486,640 | +0.97(+1.67%) |
Jun 06, 2013 | 57.41 | 59.25 | 56.82 | 58.18 | 932,806 | +0.86(+1.50%) |
Jun 05, 2013 | 57.41 | 57.93 | 56.62 | 57.31 | 818,660 | -0.10(-0.18%) |
Jun 04, 2013 | 57.29 | 58.46 | 56.73 | 57.42 | 1,152,658 | +0.28(+0.49%) |
Jun 03, 2013 | 56.87 | 58.19 | 56.66 | 57.14 | 671,945 | +0.35(+0.61%) |
May 31, 2013 | 57.34 | 57.77 | 56.75 | 56.79 | 858,552 | -1.18(-2.04%) |
May 30, 2013 | 58.41 | 58.64 | 57.31 | 57.97 | 958,803 | -0.74(-1.26%) |
May 29, 2013 | 58.48 | 59.53 | 58.34 | 58.71 | 475,078 | -0.17(-0.29%) |
May 28, 2013 | 59.03 | 59.79 | 58.31 | 58.88 | 1,195,521 | +1.19(+2.06%) |
May 24, 2013 | 58.29 | 58.29 | 56.95 | 57.69 | 625,086 | -1.33(-2.25%) |
May 23, 2013 | 57.73 | 59.05 | 56.87 | 59.02 | 786,328 | +0.00(+0.00%) |
May 22, 2013 | 59.77 | 61.39 | 58.50 | 59.02 | 1,606,833 | -0.86(-1.44%) |
May 21, 2013 | 60.44 | 61.25 | 59.64 | 59.88 | 892,668 | -0.65(-1.07%) |
May 20, 2013 | 59.01 | 60.82 | 59.01 | 60.53 | 951,439 | +1.48(+2.51%) |
May 17, 2013 | 57.76 | 59.35 | 57.60 | 59.05 | 903,196 | +1.86(+3.26%) |
May 16, 2013 | 57.90 | 58.35 | 56.44 | 57.18 | 1,325,672 | +0.67(+1.19%) |
May 15, 2013 | 57.63 | 57.94 | 56.08 | 56.51 | 1,447,089 | -0.51(-0.89%) |
May 13, 2013 | 57.21 | 57.62 | 56.85 | 57.01 | 733,579 | -0.64(-1.10%) |
May 10, 2013 | 58.46 | 58.46 | 56.78 | 57.65 | 922,824 | -0.93(-1.58%) |
May 09, 2013 | 59.26 | 59.44 | 57.99 | 58.58 | 725,941 | -0.93(-1.56%) |
May 08, 2013 | 58.82 | 60.11 | 58.27 | 59.51 | 884,820 | +0.53(+0.91%) |
May 07, 2013 | 58.54 | 59.92 | 57.98 | 58.97 | 1,311,318 | +0.90(+1.55%) |
May 06, 2013 | 57.70 | 58.69 | 57.45 | 58.07 | 877,721 | +0.23(+0.40%) |
May 03, 2013 | 55.86 | 59.04 | 55.81 | 57.84 | 1,325,752 | +2.76(+5.02%) |
May 02, 2013 | 54.85 | 55.78 | 54.51 | 55.08 | 1,554,594 | +0.81(+1.50%) |
May 01, 2013 | 58.08 | 58.61 | 53.96 | 54.26 | 3,191,101 | -2.87(-5.02%) |
Apr 30, 2013 | 57.18 | 57.43 | 55.80 | 57.13 | 1,312,352 | -0.25(-0.44%) |
Apr 29, 2013 | 57.56 | 58.23 | 57.20 | 57.38 | 851,164 | +0.33(+0.57%) |
Apr 26, 2013 | 57.78 | 57.78 | 56.13 | 57.05 | 1,076,672 | -0.76(-1.31%) |
Apr 25, 2013 | 58.44 | 59.29 | 57.60 | 57.81 | 1,037,123 | -0.36(-0.61%) |
Apr 24, 2013 | 57.64 | 58.75 | 57.50 | 58.17 | 990,303 | +0.64(+1.11%) |
Apr 23, 2013 | 56.34 | 57.58 | 55.95 | 57.53 | 1,053,724 | +1.32(+2.35%) |
Apr 22, 2013 | 56.13 | 56.55 | 55.08 | 56.21 | 1,210,132 | +0.30(+0.54%) |
Apr 19, 2013 | 56.46 | 56.91 | 55.21 | 55.91 | 1,506,795 | -0.20(-0.35%) |
Apr 18, 2013 | 54.99 | 56.95 | 54.38 | 56.11 | 1,363,738 | +1.25(+2.29%) |
Apr 17, 2013 | 55.14 | 55.87 | 53.87 | 54.85 | 2,016,415 | -1.22(-2.17%) |
Apr 16, 2013 | 55.47 | 56.08 | 54.52 | 56.07 | 1,169,927 | +1.70(+3.12%) |
Apr 15, 2013 | 55.50 | 55.50 | 53.96 | 54.37 | 1,664,613 | -1.54(-2.75%) |
Apr 12, 2013 | 55.84 | 56.37 | 54.76 | 55.91 | 1,000,060 | -0.85(-1.50%) |
Apr 11, 2013 | 57.28 | 57.76 | 56.51 | 56.76 | 810,933 | -0.37(-0.64%) |
Apr 10, 2013 | 55.38 | 58.51 | 55.25 | 57.13 | 2,261,538 | +1.92(+3.48%) |
Apr 09, 2013 | 54.04 | 55.56 | 53.61 | 55.21 | 481,038 | +1.13(+2.10%) |
Apr 08, 2013 | 53.15 | 54.08 | 52.84 | 54.07 | 535,162 | +1.12(+2.12%) |
Apr 05, 2013 | 51.91 | 53.88 | 51.79 | 52.95 | 930,244 | +0.00(+0.00%) |
Apr 04, 2013 | 53.11 | 53.17 | 52.36 | 52.95 | 629,202 | -0.35(-0.65%) |
Apr 03, 2013 | 55.15 | 55.45 | 52.48 | 53.30 | 1,170,122 | -1.82(-3.30%) |
Apr 02, 2013 | 55.30 | 55.55 | 54.65 | 55.11 | 949,989 | -0.11(-0.20%) |