Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.64 | 56.72 | 55.21 | 56.08 | 283,047 | +0.25(+0.45%) |
Jun 27, 2013 | 55.09 | 56.24 | 55.09 | 55.83 | 0 | +1.09(+1.99%) |
Jun 26, 2013 | 56.13 | 56.13 | 54.72 | 54.74 | 0 | -0.88(-1.58%) |
Jun 25, 2013 | 54.95 | 55.83 | 54.21 | 55.62 | 0 | +0.80(+1.46%) |
Jun 24, 2013 | 53.61 | 55.09 | 53.39 | 54.82 | 0 | +1.00(+1.86%) |
Jun 21, 2013 | 56.28 | 56.63 | 53.01 | 53.82 | 613,992 | -2.39(-4.25%) |
Jun 20, 2013 | 55.94 | 56.43 | 55.49 | 56.21 | 0 | -0.04(-0.07%) |
Jun 19, 2013 | 56.83 | 57.28 | 56.09 | 56.25 | 0 | -0.50(-0.88%) |
Jun 18, 2013 | 56.43 | 57.23 | 55.76 | 56.75 | 0 | +0.54(+0.96%) |
Jun 17, 2013 | 55.98 | 56.45 | 55.69 | 56.21 | 0 | +0.60(+1.08%) |
Jun 14, 2013 | 55.75 | 56.00 | 55.18 | 55.61 | 0 | +0.03(+0.05%) |
Jun 13, 2013 | 54.67 | 55.82 | 54.40 | 55.58 | 186,020 | +0.77(+1.40%) |
Jun 12, 2013 | 55.20 | 55.25 | 54.74 | 54.81 | 110,957 | -0.38(-0.69%) |
Jun 11, 2013 | 54.99 | 55.48 | 54.71 | 55.19 | 128,351 | +0.02(+0.04%) |
Jun 10, 2013 | 54.79 | 55.23 | 54.12 | 55.17 | 0 | +0.59(+1.08%) |
Jun 07, 2013 | 54.57 | 54.91 | 54.28 | 54.58 | 0 | +0.36(+0.66%) |
Jun 06, 2013 | 53.71 | 54.30 | 53.43 | 54.22 | 114,157 | +0.51(+0.95%) |
Jun 05, 2013 | 54.59 | 54.97 | 53.64 | 53.71 | 0 | -1.03(-1.88%) |
Jun 04, 2013 | 55.15 | 55.19 | 54.36 | 54.74 | 0 | -0.40(-0.73%) |
Jun 03, 2013 | 54.75 | 55.21 | 54.09 | 55.14 | 258,966 | +0.64(+1.17%) |
May 31, 2013 | 54.91 | 55.00 | 54.43 | 54.50 | 168,913 | -0.50(-0.91%) |
May 30, 2013 | 54.68 | 55.00 | 54.05 | 55.00 | 118,690 | +0.59(+1.08%) |
May 29, 2013 | 54.31 | 54.49 | 53.35 | 54.41 | 148,230 | +0.08(+0.15%) |
May 28, 2013 | 53.44 | 54.52 | 53.42 | 54.33 | 105,875 | +1.00(+1.88%) |
May 24, 2013 | 53.60 | 53.89 | 52.68 | 53.33 | 0 | -0.28(-0.52%) |
May 23, 2013 | 52.73 | 53.78 | 52.28 | 53.61 | 0 | +0.79(+1.50%) |
May 22, 2013 | 52.59 | 53.35 | 52.57 | 52.82 | 0 | +0.42(+0.80%) |
May 21, 2013 | 52.13 | 52.74 | 51.92 | 52.40 | 0 | +0.18(+0.34%) |
May 20, 2013 | 51.73 | 52.82 | 51.45 | 52.22 | 0 | +0.52(+1.01%) |
May 17, 2013 | 51.00 | 51.81 | 51.00 | 51.70 | 0 | +0.89(+1.75%) |
May 16, 2013 | 52.47 | 52.49 | 50.53 | 50.81 | 205,353 | -1.59(-3.03%) |
May 15, 2013 | 51.66 | 52.56 | 51.30 | 52.40 | 0 | +1.02(+1.99%) |
May 13, 2013 | 50.75 | 51.38 | 50.35 | 51.38 | 0 | +0.58(+1.14%) |
May 10, 2013 | 50.56 | 50.93 | 50.21 | 50.80 | 0 | +0.39(+0.77%) |
May 09, 2013 | 51.10 | 51.53 | 50.18 | 50.41 | 0 | -0.64(-1.25%) |
May 08, 2013 | 50.60 | 51.12 | 50.51 | 51.05 | 0 | +0.52(+1.03%) |
May 07, 2013 | 50.43 | 50.81 | 50.25 | 50.53 | 0 | +0.36(+0.72%) |
May 06, 2013 | 51.00 | 51.00 | 50.02 | 50.17 | 0 | -0.83(-1.63%) |
May 03, 2013 | 51.79 | 52.12 | 50.94 | 51.00 | 0 | -0.33(-0.64%) |
May 02, 2013 | 50.38 | 51.40 | 49.98 | 51.33 | 0 | +1.24(+2.48%) |
May 01, 2013 | 50.11 | 50.81 | 49.67 | 50.09 | 259,132 | -1.07(-2.09%) |
Apr 30, 2013 | 51.05 | 51.45 | 50.01 | 51.16 | 0 | +0.67(+1.33%) |
Apr 29, 2013 | 50.77 | 51.01 | 50.43 | 50.49 | 260,198 | -0.13(-0.26%) |
Apr 26, 2013 | 50.78 | 50.81 | 50.44 | 50.62 | 113,737 | -0.19(-0.37%) |
Apr 25, 2013 | 50.64 | 50.92 | 50.15 | 50.81 | 0 | +0.44(+0.87%) |
Apr 24, 2013 | 50.42 | 50.65 | 50.04 | 50.37 | 174,634 | +0.09(+0.18%) |
Apr 23, 2013 | 49.43 | 50.30 | 48.90 | 50.28 | 256,463 | +1.09(+2.22%) |
Apr 22, 2013 | 49.43 | 49.45 | 48.57 | 49.19 | 189,043 | -0.28(-0.57%) |
Apr 19, 2013 | 49.61 | 49.80 | 49.06 | 49.47 | 206,624 | -0.19(-0.38%) |
Apr 18, 2013 | 49.82 | 50.03 | 49.50 | 49.66 | 310,447 | -0.21(-0.42%) |
Apr 17, 2013 | 49.97 | 50.37 | 49.28 | 49.87 | 315,784 | -0.17(-0.34%) |
Apr 16, 2013 | 50.02 | 50.63 | 49.36 | 50.04 | 289,181 | +0.31(+0.62%) |
Apr 15, 2013 | 50.68 | 50.75 | 49.52 | 49.73 | 222,549 | -0.98(-1.93%) |
Apr 12, 2013 | 50.90 | 51.19 | 50.49 | 50.71 | 89,890 | -0.21(-0.41%) |
Apr 11, 2013 | 50.69 | 50.94 | 50.56 | 50.92 | 103,836 | +0.35(+0.69%) |
Apr 10, 2013 | 51.35 | 51.54 | 50.50 | 50.57 | 227,236 | -0.63(-1.23%) |
Apr 09, 2013 | 49.96 | 51.57 | 49.61 | 51.20 | 308,620 | +1.37(+2.75%) |
Apr 08, 2013 | 49.33 | 49.86 | 48.97 | 49.83 | 198,169 | +0.73(+1.49%) |
Apr 05, 2013 | 48.92 | 49.57 | 48.92 | 49.10 | 157,390 | -0.45(-0.91%) |
Apr 04, 2013 | 48.82 | 49.91 | 48.82 | 49.55 | 264,793 | +0.70(+1.43%) |
Apr 03, 2013 | 49.36 | 50.00 | 48.53 | 48.85 | 248,172 | -0.36(-0.73%) |
Apr 02, 2013 | 49.46 | 50.19 | 48.77 | 49.21 | 286,177 | +0.49(+1.01%) |