Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.84 | 58.37 | 56.63 | 57.44 | 461,632 | +0.29(+0.52%) |
Jun 27, 2013 | 55.82 | 57.28 | 55.57 | 57.14 | 232,649 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.72 | 55.40 | 203,131 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,394 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.37 | 257,458 | -0.79(-1.44%) |
Jun 21, 2013 | 55.98 | 55.98 | 54.57 | 55.17 | 395,733 | -0.45(-0.80%) |
Jun 20, 2013 | 57.14 | 57.52 | 55.42 | 55.62 | 302,771 | -2.82(-4.83%) |
Jun 19, 2013 | 58.08 | 58.82 | 57.85 | 58.44 | 347,337 | +0.38(+0.65%) |
Jun 18, 2013 | 56.95 | 58.23 | 56.36 | 58.06 | 202,063 | +1.25(+2.20%) |
Jun 17, 2013 | 57.20 | 57.55 | 56.26 | 56.81 | 253,290 | +0.08(+0.14%) |
Jun 14, 2013 | 57.46 | 57.81 | 56.62 | 56.73 | 140,163 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.23 | 57.46 | 142,975 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,913 | -1.30(-2.25%) |
Jun 11, 2013 | 57.54 | 58.09 | 57.19 | 57.84 | 168,783 | -0.64(-1.10%) |
Jun 10, 2013 | 57.98 | 58.93 | 57.81 | 58.48 | 274,436 | +0.64(+1.11%) |
Jun 07, 2013 | 57.49 | 58.43 | 57.16 | 57.84 | 225,340 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.48 | 174,308 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.32 | 55.90 | 55.95 | 212,246 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.49 | 57.25 | 344,459 | +0.39(+0.69%) |
Jun 03, 2013 | 56.82 | 57.33 | 55.91 | 56.86 | 308,172 | +0.12(+0.20%) |
May 31, 2013 | 55.98 | 57.22 | 55.78 | 56.74 | 379,202 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.57 | 56.05 | 56.36 | 196,061 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,466 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.76 | 57.00 | 57.54 | 233,733 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.18 | 247,419 | -0.08(-0.14%) |
May 23, 2013 | 55.82 | 56.60 | 55.59 | 56.26 | 259,670 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.18 | 56.17 | 56.59 | 244,866 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.67 | 57.04 | 216,269 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.97 | 234,505 | +0.25(+0.44%) |
May 17, 2013 | 56.55 | 56.84 | 56.08 | 56.72 | 404,882 | +0.58(+1.03%) |
May 16, 2013 | 57.31 | 57.36 | 55.59 | 56.14 | 218,672 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.30 | 339,044 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 56.99 | 56.06 | 56.54 | 572,612 | -0.29(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.82 | 237,685 | -0.28(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,960 | -0.69(-1.20%) |
May 08, 2013 | 57.87 | 58.35 | 57.56 | 57.80 | 131,869 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.49 | 55.98 | 58.00 | 591,163 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,854 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.55 | 55.40 | 56.14 | 411,586 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.02 | 52.10 | 55.40 | 743,638 | +2.89(+5.51%) |
May 01, 2013 | 53.78 | 53.87 | 52.11 | 52.50 | 367,019 | -1.36(-2.53%) |
Apr 30, 2013 | 53.80 | 54.04 | 53.46 | 53.86 | 190,424 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.71 | 315,521 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.14 | 299,356 | +0.29(+0.54%) |
Apr 25, 2013 | 52.02 | 53.61 | 52.02 | 52.86 | 274,704 | +1.00(+1.92%) |
Apr 24, 2013 | 51.29 | 52.12 | 50.96 | 51.86 | 235,853 | +0.72(+1.41%) |
Apr 23, 2013 | 50.30 | 51.18 | 50.23 | 51.14 | 214,076 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.23 | 49.04 | 49.91 | 367,541 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.90 | 49.39 | 811,084 | -0.25(-0.50%) |
Apr 18, 2013 | 50.88 | 50.94 | 49.56 | 49.63 | 449,630 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.63 | 533,880 | -2.37(-4.47%) |
Apr 16, 2013 | 52.40 | 53.12 | 51.71 | 53.00 | 441,081 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.17 | 480,807 | -2.08(-3.83%) |
Apr 12, 2013 | 54.35 | 54.88 | 54.05 | 54.25 | 190,868 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.58 | 53.59 | 54.80 | 412,324 | +0.80(+1.48%) |
Apr 10, 2013 | 52.75 | 54.04 | 52.54 | 54.00 | 400,654 | +1.25(+2.36%) |
Apr 09, 2013 | 52.74 | 52.93 | 52.52 | 52.75 | 236,528 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.72 | 51.92 | 52.66 | 140,252 | +0.54(+1.04%) |
Apr 05, 2013 | 51.10 | 52.15 | 51.00 | 52.12 | 314,094 | +0.37(+0.71%) |
Apr 04, 2013 | 51.62 | 51.85 | 51.22 | 51.75 | 350,283 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.24 | 51.18 | 51.65 | 411,857 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,984 | +0.28(+0.52%) |