Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.50 | 53.84 | 52.62 | 53.50 | 689,371 | -0.12(-0.22%) |
Jun 27, 2013 | 53.42 | 54.16 | 52.87 | 53.62 | 485,164 | +0.48(+0.90%) |
Jun 26, 2013 | 52.80 | 53.35 | 52.43 | 53.14 | 380,935 | +1.04(+2.00%) |
Jun 25, 2013 | 51.74 | 52.21 | 51.13 | 52.10 | 361,142 | +0.82(+1.60%) |
Jun 24, 2013 | 51.88 | 52.42 | 49.91 | 51.28 | 518,005 | -1.38(-2.62%) |
Jun 21, 2013 | 53.44 | 53.49 | 52.00 | 52.66 | 580,139 | -0.65(-1.22%) |
Jun 20, 2013 | 54.07 | 54.24 | 52.64 | 53.31 | 477,347 | -1.70(-3.09%) |
Jun 19, 2013 | 55.18 | 56.13 | 54.91 | 55.01 | 354,924 | +0.00(+0.00%) |
Jun 18, 2013 | 55.25 | 55.63 | 54.60 | 55.01 | 578,968 | -0.22(-0.40%) |
Jun 17, 2013 | 53.03 | 55.65 | 53.03 | 55.23 | 1,068,202 | +3.12(+5.99%) |
Jun 14, 2013 | 52.23 | 52.55 | 51.80 | 52.11 | 246,111 | -0.12(-0.23%) |
Jun 13, 2013 | 51.70 | 52.45 | 51.43 | 52.23 | 181,932 | +0.53(+1.03%) |
Jun 12, 2013 | 52.47 | 52.50 | 51.02 | 51.70 | 227,799 | -0.44(-0.84%) |
Jun 11, 2013 | 52.21 | 53.31 | 51.68 | 52.14 | 250,832 | -0.97(-1.83%) |
Jun 10, 2013 | 52.86 | 53.36 | 51.98 | 53.11 | 253,651 | +0.40(+0.76%) |
Jun 07, 2013 | 52.10 | 52.95 | 51.76 | 52.71 | 250,120 | +1.11(+2.15%) |
Jun 06, 2013 | 51.07 | 51.64 | 50.26 | 51.60 | 195,696 | +0.51(+1.00%) |
Jun 05, 2013 | 50.55 | 51.93 | 50.21 | 51.09 | 330,649 | +0.26(+0.51%) |
Jun 04, 2013 | 51.81 | 52.22 | 50.50 | 50.83 | 609,953 | -1.03(-1.99%) |
Jun 03, 2013 | 52.37 | 53.12 | 51.00 | 51.86 | 548,179 | -0.16(-0.31%) |
May 31, 2013 | 51.39 | 52.47 | 51.14 | 52.02 | 397,691 | +0.17(+0.33%) |
May 30, 2013 | 52.25 | 52.36 | 51.39 | 51.85 | 194,464 | -0.43(-0.82%) |
May 29, 2013 | 52.17 | 53.04 | 51.24 | 52.28 | 314,017 | -0.45(-0.85%) |
May 28, 2013 | 53.34 | 53.87 | 52.35 | 52.73 | 333,079 | +0.34(+0.65%) |
May 24, 2013 | 52.09 | 52.50 | 51.62 | 52.39 | 121,180 | -0.14(-0.27%) |
May 23, 2013 | 51.85 | 52.53 | 50.72 | 52.53 | 488,251 | +0.14(+0.27%) |
May 22, 2013 | 53.04 | 53.86 | 51.78 | 52.39 | 357,313 | -0.89(-1.67%) |
May 21, 2013 | 53.88 | 54.30 | 52.91 | 53.28 | 364,725 | -0.27(-0.50%) |
May 20, 2013 | 52.62 | 53.90 | 52.62 | 53.55 | 385,241 | +0.58(+1.09%) |
May 17, 2013 | 52.25 | 53.07 | 51.72 | 52.97 | 396,895 | +1.19(+2.30%) |
May 16, 2013 | 51.82 | 52.62 | 51.53 | 51.78 | 322,667 | -0.10(-0.19%) |
May 15, 2013 | 51.56 | 52.21 | 51.32 | 51.88 | 311,676 | +0.50(+0.97%) |
May 13, 2013 | 51.10 | 51.87 | 50.19 | 51.38 | 445,566 | +0.38(+0.75%) |
May 10, 2013 | 51.30 | 51.44 | 50.66 | 51.00 | 304,370 | -0.28(-0.55%) |
May 09, 2013 | 52.01 | 52.27 | 51.02 | 51.28 | 464,080 | -0.92(-1.76%) |
May 08, 2013 | 52.21 | 52.86 | 51.56 | 52.20 | 317,484 | +0.07(+0.13%) |
May 07, 2013 | 52.25 | 52.59 | 51.13 | 52.13 | 704,206 | +0.23(+0.44%) |
May 06, 2013 | 51.09 | 52.05 | 50.83 | 51.90 | 556,993 | +1.28(+2.53%) |
May 03, 2013 | 50.48 | 51.14 | 49.98 | 50.62 | 1,405,395 | +0.64(+1.28%) |
May 02, 2013 | 47.00 | 50.16 | 45.95 | 49.98 | 2,494,554 | +6.37(+14.61%) |
May 01, 2013 | 44.47 | 44.79 | 43.13 | 43.61 | 808,970 | -1.31(-2.92%) |
Apr 30, 2013 | 43.85 | 45.50 | 43.85 | 44.92 | 816,128 | +1.38(+3.17%) |
Apr 29, 2013 | 42.92 | 43.72 | 42.58 | 43.54 | 320,532 | +0.88(+2.06%) |
Apr 26, 2013 | 43.01 | 43.24 | 42.04 | 42.66 | 287,253 | -0.58(-1.34%) |
Apr 25, 2013 | 43.42 | 44.13 | 42.81 | 43.24 | 451,444 | +0.15(+0.35%) |
Apr 24, 2013 | 41.97 | 43.69 | 41.97 | 43.09 | 551,086 | +1.15(+2.74%) |
Apr 23, 2013 | 40.71 | 42.08 | 40.71 | 41.94 | 470,801 | +1.45(+3.58%) |
Apr 22, 2013 | 40.62 | 40.86 | 39.79 | 40.49 | 340,090 | +0.05(+0.12%) |
Apr 19, 2013 | 40.50 | 40.58 | 39.69 | 40.44 | 330,287 | +0.15(+0.37%) |
Apr 18, 2013 | 40.23 | 41.55 | 39.25 | 40.29 | 651,254 | +0.54(+1.36%) |
Apr 17, 2013 | 40.59 | 40.76 | 39.52 | 39.75 | 723,841 | -1.63(-3.94%) |
Apr 16, 2013 | 41.21 | 42.26 | 40.89 | 41.38 | 559,651 | +0.49(+1.20%) |
Apr 15, 2013 | 43.30 | 43.35 | 40.62 | 40.89 | 932,614 | -3.13(-7.11%) |
Apr 12, 2013 | 44.17 | 44.46 | 43.92 | 44.02 | 353,233 | -0.57(-1.28%) |
Apr 11, 2013 | 45.14 | 45.44 | 44.25 | 44.59 | 329,805 | -0.60(-1.33%) |
Apr 10, 2013 | 43.67 | 45.38 | 43.33 | 45.19 | 558,556 | +1.42(+3.24%) |
Apr 09, 2013 | 43.97 | 44.47 | 43.46 | 43.77 | 438,420 | -0.39(-0.88%) |
Apr 08, 2013 | 43.33 | 44.24 | 42.76 | 44.16 | 266,537 | +0.66(+1.52%) |
Apr 05, 2013 | 41.52 | 43.66 | 41.33 | 43.50 | 582,870 | +1.09(+2.57%) |
Apr 04, 2013 | 42.75 | 42.80 | 42.10 | 42.41 | 565,093 | -0.40(-0.93%) |
Apr 03, 2013 | 44.39 | 44.39 | 42.63 | 42.81 | 579,628 | -1.35(-3.06%) |
Apr 02, 2013 | 45.67 | 45.67 | 44.14 | 44.16 | 560,891 | -1.35(-2.97%) |