Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 54.71 | 55.68 | 54.61 | 55.38 | 3,858,042 | +0.23(+0.41%) |
Jun 27, 2013 | 54.33 | 55.67 | 54.33 | 55.15 | 0 | +1.22(+2.25%) |
Jun 26, 2013 | 53.71 | 54.22 | 53.30 | 53.94 | 0 | +0.58(+1.09%) |
Jun 25, 2013 | 52.46 | 53.56 | 52.23 | 53.36 | 0 | +1.18(+2.27%) |
Jun 24, 2013 | 52.42 | 52.62 | 51.48 | 52.17 | 0 | -0.32(-0.61%) |
Jun 21, 2013 | 52.67 | 52.82 | 51.87 | 52.49 | 2,835,004 | +0.01(+0.02%) |
Jun 20, 2013 | 52.62 | 53.15 | 52.39 | 52.48 | 0 | -0.54(-1.01%) |
Jun 19, 2013 | 53.09 | 53.60 | 52.94 | 53.02 | 0 | -0.24(-0.44%) |
Jun 18, 2013 | 52.56 | 53.34 | 52.56 | 53.26 | 2,987,398 | +0.61(+1.15%) |
Jun 17, 2013 | 52.42 | 52.76 | 51.89 | 52.65 | 0 | +0.48(+0.92%) |
Jun 14, 2013 | 52.52 | 52.82 | 51.98 | 52.17 | 0 | -0.43(-0.81%) |
Jun 13, 2013 | 52.25 | 52.70 | 51.87 | 52.59 | 2,671,223 | +0.17(+0.33%) |
Jun 12, 2013 | 52.81 | 52.81 | 52.17 | 52.42 | 1,463,447 | +0.05(+0.09%) |
Jun 11, 2013 | 52.90 | 53.19 | 52.28 | 52.38 | 2,675,656 | -1.12(-2.10%) |
Jun 10, 2013 | 53.93 | 54.09 | 53.17 | 53.50 | 0 | -0.44(-0.82%) |
Jun 07, 2013 | 53.37 | 54.17 | 53.11 | 53.95 | 0 | +0.92(+1.73%) |
Jun 06, 2013 | 52.43 | 53.04 | 52.15 | 53.03 | 0 | +0.80(+1.53%) |
Jun 05, 2013 | 51.72 | 52.50 | 51.72 | 52.23 | 0 | -0.19(-0.36%) |
Jun 04, 2013 | 52.67 | 53.10 | 52.23 | 52.42 | 0 | -0.26(-0.50%) |
Jun 03, 2013 | 53.03 | 53.25 | 52.26 | 52.68 | 2,915,401 | -0.34(-0.63%) |
May 31, 2013 | 53.51 | 53.98 | 52.89 | 53.02 | 2,793,784 | -0.81(-1.50%) |
May 30, 2013 | 53.36 | 54.09 | 53.36 | 53.83 | 0 | +0.07(+0.13%) |
May 29, 2013 | 53.25 | 54.09 | 52.88 | 53.75 | 3,587,669 | +0.13(+0.24%) |
May 28, 2013 | 52.99 | 53.81 | 52.62 | 53.63 | 3,057,051 | +1.10(+2.09%) |
May 24, 2013 | 52.75 | 53.01 | 52.07 | 52.53 | 0 | -0.78(-1.46%) |
May 23, 2013 | 52.73 | 53.72 | 52.01 | 53.31 | 4,755,721 | +0.15(+0.29%) |
May 22, 2013 | 53.47 | 55.30 | 52.67 | 53.16 | 0 | +0.64(+1.21%) |
May 21, 2013 | 54.11 | 54.44 | 52.42 | 52.52 | 5,661,078 | -1.59(-2.93%) |
May 20, 2013 | 54.74 | 55.12 | 54.00 | 54.11 | 0 | -0.90(-1.63%) |
May 17, 2013 | 54.40 | 55.19 | 53.95 | 55.01 | 0 | +0.71(+1.30%) |
May 16, 2013 | 54.81 | 55.25 | 54.29 | 54.30 | 2,664,459 | -0.67(-1.22%) |
May 15, 2013 | 53.66 | 55.22 | 53.54 | 54.97 | 0 | +1.45(+2.71%) |
May 13, 2013 | 54.34 | 54.41 | 53.46 | 53.52 | 2,431,443 | -1.10(-2.01%) |
May 10, 2013 | 54.02 | 54.64 | 53.78 | 54.62 | 0 | +1.09(+2.03%) |
May 09, 2013 | 54.12 | 54.67 | 53.42 | 53.53 | 4,315,419 | -1.35(-2.46%) |
May 08, 2013 | 54.70 | 54.93 | 54.45 | 54.88 | 0 | -0.06(-0.12%) |
May 07, 2013 | 54.96 | 55.07 | 54.59 | 54.94 | 0 | -0.17(-0.31%) |
May 06, 2013 | 55.12 | 55.15 | 54.55 | 55.12 | 0 | +0.44(+0.81%) |
May 03, 2013 | 55.04 | 55.12 | 54.50 | 54.67 | 0 | +0.17(+0.32%) |
May 02, 2013 | 54.35 | 55.02 | 53.83 | 54.50 | 0 | +0.09(+0.17%) |
May 01, 2013 | 53.99 | 54.86 | 53.75 | 54.41 | 0 | +0.30(+0.55%) |
Apr 30, 2013 | 55.18 | 55.18 | 53.63 | 54.11 | 0 | -1.18(-2.13%) |
Apr 29, 2013 | 53.98 | 55.43 | 53.87 | 55.29 | 4,610,242 | +1.44(+2.68%) |
Apr 26, 2013 | 51.71 | 54.25 | 51.80 | 53.85 | 10,051,422 | +2.05(+3.96%) |
Apr 25, 2013 | 50.58 | 52.59 | 50.39 | 51.80 | 17,550,000 | -6.44(-11.06%) |
Apr 24, 2013 | 58.33 | 58.61 | 57.78 | 58.24 | 1,681,684 | +0.19(+0.33%) |
Apr 23, 2013 | 57.45 | 58.29 | 57.27 | 58.05 | 1,859,939 | +1.02(+1.78%) |
Apr 22, 2013 | 57.24 | 57.37 | 56.35 | 57.03 | 1,764,860 | -0.10(-0.17%) |
Apr 19, 2013 | 56.32 | 57.31 | 56.11 | 57.13 | 3,113,034 | +0.42(+0.74%) |
Apr 18, 2013 | 57.44 | 57.44 | 56.42 | 56.71 | 2,269,901 | -0.48(-0.84%) |
Apr 17, 2013 | 57.87 | 57.96 | 56.74 | 57.19 | 2,260,321 | -1.07(-1.84%) |
Apr 16, 2013 | 57.30 | 58.28 | 57.22 | 58.26 | 2,192,944 | +1.03(+1.81%) |
Apr 15, 2013 | 58.55 | 58.62 | 57.18 | 57.23 | 1,950,145 | -1.47(-2.50%) |
Apr 12, 2013 | 59.11 | 59.13 | 58.31 | 58.70 | 1,508,492 | -0.21(-0.35%) |
Apr 11, 2013 | 58.93 | 59.24 | 58.72 | 58.91 | 1,728,773 | +0.10(+0.17%) |
Apr 10, 2013 | 58.06 | 58.97 | 57.85 | 58.81 | 1,201,346 | +0.93(+1.60%) |
Apr 09, 2013 | 58.19 | 58.19 | 57.32 | 57.88 | 2,492,956 | -0.04(-0.06%) |
Apr 08, 2013 | 58.54 | 58.54 | 57.63 | 57.92 | 1,219,066 | -0.41(-0.70%) |
Apr 05, 2013 | 57.62 | 58.42 | 57.01 | 58.33 | 1,646,862 | -0.23(-0.39%) |
Apr 04, 2013 | 58.52 | 58.69 | 58.04 | 58.55 | 1,001,582 | +0.11(+0.19%) |
Apr 03, 2013 | 59.07 | 59.16 | 58.29 | 58.44 | 1,473,974 | -0.71(-1.21%) |
Apr 02, 2013 | 59.27 | 59.82 | 58.98 | 59.16 | 1,885,196 | +0.25(+0.43%) |