Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.29 | 53.94 | 52.92 | 53.66 | 5,514,605 | +0.34(+0.64%) |
Jun 27, 2013 | 53.54 | 53.72 | 53.13 | 53.32 | 2,796,299 | +0.14(+0.26%) |
Jun 26, 2013 | 53.12 | 53.42 | 52.59 | 53.18 | 3,051,930 | +0.48(+0.90%) |
Jun 25, 2013 | 52.74 | 53.26 | 52.66 | 52.70 | 3,814,966 | +0.48(+0.91%) |
Jun 24, 2013 | 52.49 | 52.87 | 51.64 | 52.23 | 5,095,673 | -0.90(-1.69%) |
Jun 21, 2013 | 53.86 | 53.95 | 52.71 | 53.12 | 5,401,380 | -0.26(-0.50%) |
Jun 20, 2013 | 54.55 | 54.56 | 53.27 | 53.39 | 6,751,875 | -1.88(-3.41%) |
Jun 19, 2013 | 55.55 | 56.08 | 55.21 | 55.27 | 4,991,697 | -0.41(-0.73%) |
Jun 18, 2013 | 54.95 | 56.05 | 54.95 | 55.68 | 4,322,602 | +0.82(+1.49%) |
Jun 17, 2013 | 54.63 | 55.27 | 54.50 | 54.86 | 3,661,140 | +0.67(+1.24%) |
Jun 14, 2013 | 54.65 | 54.89 | 53.97 | 54.19 | 3,023,381 | -0.41(-0.74%) |
Jun 13, 2013 | 53.90 | 54.66 | 53.84 | 54.60 | 2,970,501 | +0.69(+1.29%) |
Jun 12, 2013 | 54.24 | 54.54 | 53.62 | 53.90 | 5,202,346 | +0.23(+0.44%) |
Jun 11, 2013 | 53.82 | 54.05 | 53.54 | 53.67 | 3,085,592 | -0.80(-1.47%) |
Jun 10, 2013 | 54.72 | 54.89 | 54.35 | 54.47 | 2,576,274 | +0.00(+0.00%) |
Jun 07, 2013 | 54.66 | 54.72 | 53.93 | 54.47 | 4,503,754 | +0.14(+0.26%) |
Jun 06, 2013 | 53.64 | 54.33 | 53.20 | 54.33 | 3,380,436 | +0.80(+1.49%) |
Jun 05, 2013 | 54.13 | 54.13 | 53.47 | 53.53 | 5,212,425 | -0.71(-1.30%) |
Jun 04, 2013 | 54.60 | 55.17 | 54.06 | 54.23 | 5,219,525 | -0.65(-1.19%) |
Jun 03, 2013 | 54.75 | 55.01 | 54.35 | 54.89 | 3,639,569 | +0.34(+0.63%) |
May 31, 2013 | 54.98 | 55.03 | 54.55 | 54.55 | 5,373,339 | -0.55(-1.00%) |
May 30, 2013 | 55.28 | 55.50 | 55.01 | 55.10 | 4,972,966 | -0.43(-0.78%) |
May 29, 2013 | 55.19 | 55.79 | 54.94 | 55.53 | 4,468,767 | +0.06(+0.11%) |
May 28, 2013 | 55.08 | 55.72 | 54.69 | 55.47 | 5,912,546 | +1.17(+2.16%) |
May 24, 2013 | 53.09 | 54.33 | 52.95 | 54.30 | 5,542,022 | +0.84(+1.57%) |
May 23, 2013 | 52.90 | 53.61 | 52.25 | 53.46 | 7,064,609 | -0.21(-0.39%) |
May 22, 2013 | 54.51 | 55.09 | 53.30 | 53.67 | 5,475,127 | -0.98(-1.79%) |
May 21, 2013 | 54.50 | 54.87 | 54.12 | 54.65 | 5,411,435 | +0.20(+0.37%) |
May 20, 2013 | 53.22 | 54.50 | 53.06 | 54.44 | 7,589,864 | +1.27(+2.39%) |
May 17, 2013 | 52.50 | 53.47 | 52.16 | 53.17 | 6,421,907 | +1.42(+2.74%) |
May 16, 2013 | 52.76 | 52.91 | 51.63 | 51.75 | 7,159,060 | -1.16(-2.19%) |
May 15, 2013 | 52.46 | 52.92 | 51.78 | 52.91 | 6,220,808 | +0.43(+0.81%) |
May 13, 2013 | 52.51 | 52.75 | 51.79 | 52.48 | 5,446,323 | -0.45(-0.85%) |
May 10, 2013 | 52.76 | 52.96 | 52.12 | 52.93 | 3,732,214 | -0.06(-0.12%) |
May 09, 2013 | 52.98 | 53.32 | 52.52 | 52.99 | 4,118,715 | -0.39(-0.73%) |
May 08, 2013 | 53.23 | 53.44 | 52.92 | 53.38 | 4,857,093 | +0.19(+0.36%) |
May 07, 2013 | 53.21 | 53.91 | 52.61 | 53.19 | 4,191,408 | +0.40(+0.75%) |
May 06, 2013 | 52.11 | 53.33 | 51.94 | 52.79 | 4,372,205 | +0.90(+1.73%) |
May 03, 2013 | 51.40 | 52.02 | 50.91 | 51.89 | 4,786,809 | +0.99(+1.94%) |
May 02, 2013 | 50.54 | 51.39 | 49.08 | 50.91 | 3,644,590 | +0.40(+0.80%) |
May 01, 2013 | 50.18 | 50.76 | 49.66 | 50.50 | 5,471,712 | -0.10(-0.20%) |
Apr 30, 2013 | 51.21 | 51.40 | 50.40 | 50.60 | 8,196,315 | -0.54(-1.06%) |
Apr 29, 2013 | 51.71 | 51.92 | 50.90 | 51.15 | 5,115,760 | -0.31(-0.60%) |
Apr 26, 2013 | 50.67 | 51.53 | 51.05 | 51.46 | 9,427,388 | -0.69(-1.32%) |
Apr 25, 2013 | 52.16 | 52.80 | 51.90 | 52.15 | 3,940,231 | +0.03(+0.06%) |
Apr 24, 2013 | 51.63 | 52.71 | 51.59 | 52.12 | 4,984,158 | +0.75(+1.47%) |
Apr 23, 2013 | 50.53 | 51.46 | 50.24 | 51.36 | 4,857,994 | +0.90(+1.78%) |
Apr 22, 2013 | 50.26 | 50.76 | 50.06 | 50.46 | 4,457,360 | +0.57(+1.14%) |
Apr 19, 2013 | 50.58 | 50.80 | 49.55 | 49.90 | 5,131,761 | -0.23(-0.46%) |
Apr 18, 2013 | 50.02 | 50.61 | 48.94 | 50.13 | 5,697,971 | +0.36(+0.73%) |
Apr 17, 2013 | 51.36 | 51.36 | 49.49 | 49.77 | 6,782,681 | -1.97(-3.81%) |
Apr 16, 2013 | 51.81 | 51.87 | 50.95 | 51.74 | 4,322,538 | +0.64(+1.26%) |
Apr 15, 2013 | 52.57 | 52.83 | 51.09 | 51.09 | 6,680,533 | -2.34(-4.37%) |
Apr 12, 2013 | 53.96 | 54.04 | 53.02 | 53.43 | 3,226,868 | -0.99(-1.82%) |
Apr 11, 2013 | 53.96 | 54.84 | 53.54 | 54.42 | 4,919,985 | +0.76(+1.42%) |
Apr 10, 2013 | 53.20 | 54.46 | 52.99 | 53.66 | 4,315,305 | +0.62(+1.17%) |
Apr 09, 2013 | 52.72 | 53.27 | 52.50 | 53.04 | 3,037,806 | +0.41(+0.78%) |
Apr 08, 2013 | 52.54 | 53.23 | 52.37 | 52.63 | 3,191,521 | +0.16(+0.31%) |
Apr 05, 2013 | 51.31 | 52.58 | 51.17 | 52.47 | 4,211,076 | +0.61(+1.18%) |
Apr 04, 2013 | 52.64 | 52.80 | 51.41 | 51.85 | 5,847,953 | -0.89(-1.69%) |
Apr 03, 2013 | 53.86 | 53.93 | 52.42 | 52.75 | 4,596,560 | -1.22(-2.26%) |
Apr 02, 2013 | 54.25 | 54.31 | 53.65 | 53.96 | 3,782,497 | -0.17(-0.32%) |