Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.56 | 56.55 | 55.41 | 56.24 | 2,599,200 | +0.44(+0.78%) |
Jun 27, 2013 | 56.27 | 56.40 | 55.67 | 55.80 | 0 | -0.19(-0.34%) |
Jun 26, 2013 | 55.33 | 56.73 | 55.28 | 55.99 | 0 | +0.24(+0.44%) |
Jun 25, 2013 | 56.31 | 56.49 | 55.41 | 55.74 | 1,499,571 | -0.27(-0.49%) |
Jun 24, 2013 | 55.39 | 56.52 | 55.13 | 56.02 | 0 | +0.14(+0.26%) |
Jun 21, 2013 | 55.58 | 56.12 | 55.33 | 55.88 | 2,926,530 | +0.60(+1.08%) |
Jun 20, 2013 | 56.31 | 56.58 | 55.16 | 55.28 | 0 | -1.39(-2.45%) |
Jun 19, 2013 | 56.72 | 57.34 | 56.50 | 56.67 | 0 | +0.04(+0.08%) |
Jun 18, 2013 | 55.89 | 56.76 | 55.60 | 56.62 | 4,875,480 | +1.14(+2.06%) |
Jun 17, 2013 | 55.91 | 56.10 | 55.34 | 55.48 | 0 | +0.11(+0.20%) |
Jun 14, 2013 | 56.06 | 56.19 | 55.33 | 55.37 | 0 | -0.69(-1.23%) |
Jun 13, 2013 | 54.74 | 56.15 | 54.65 | 56.06 | 1,767,420 | +1.01(+1.83%) |
Jun 12, 2013 | 55.69 | 55.95 | 54.90 | 55.05 | 1,335,672 | -0.46(-0.83%) |
Jun 11, 2013 | 56.28 | 56.38 | 55.46 | 55.51 | 1,563,039 | -1.18(-2.09%) |
Jun 10, 2013 | 56.76 | 57.14 | 56.60 | 56.69 | 0 | -0.36(-0.64%) |
Jun 07, 2013 | 56.49 | 57.05 | 56.38 | 57.05 | 0 | +0.68(+1.20%) |
Jun 06, 2013 | 55.76 | 56.43 | 55.48 | 56.38 | 0 | +0.76(+1.37%) |
Jun 05, 2013 | 55.39 | 56.15 | 55.32 | 55.62 | 0 | +0.22(+0.39%) |
Jun 04, 2013 | 55.47 | 55.66 | 55.14 | 55.40 | 0 | -0.18(-0.33%) |
Jun 03, 2013 | 55.48 | 55.62 | 55.00 | 55.58 | 2,020,311 | +0.30(+0.54%) |
May 31, 2013 | 55.91 | 55.97 | 55.28 | 55.28 | 2,434,149 | -0.79(-1.42%) |
May 30, 2013 | 55.45 | 56.38 | 55.11 | 56.08 | 0 | +0.69(+1.24%) |
May 29, 2013 | 55.33 | 55.87 | 54.84 | 55.39 | 1,544,895 | -0.35(-0.63%) |
May 28, 2013 | 56.14 | 56.44 | 55.45 | 55.74 | 2,499,363 | +0.01(+0.02%) |
May 24, 2013 | 54.67 | 56.44 | 54.52 | 55.73 | 0 | +2.56(+4.82%) |
May 23, 2013 | 51.81 | 53.55 | 51.68 | 53.16 | 4,439,817 | +0.91(+1.73%) |
May 22, 2013 | 54.02 | 54.38 | 52.07 | 52.26 | 0 | -1.73(-3.21%) |
May 21, 2013 | 53.19 | 54.36 | 53.19 | 53.99 | 0 | +0.72(+1.35%) |
May 20, 2013 | 53.60 | 54.14 | 53.16 | 53.27 | 0 | -0.51(-0.95%) |
May 17, 2013 | 53.29 | 53.87 | 53.22 | 53.78 | 0 | +0.86(+1.63%) |
May 16, 2013 | 53.57 | 53.91 | 52.69 | 52.91 | 2,600,631 | -0.91(-1.69%) |
May 15, 2013 | 54.34 | 54.37 | 53.73 | 53.82 | 0 | -0.14(-0.27%) |
May 13, 2013 | 55.25 | 55.64 | 53.89 | 53.97 | 0 | -1.54(-2.78%) |
May 10, 2013 | 54.78 | 55.63 | 54.32 | 55.51 | 0 | -0.69(-1.23%) |
May 09, 2013 | 54.47 | 56.87 | 54.44 | 56.20 | 3,562,749 | +1.83(+3.37%) |
May 08, 2013 | 54.37 | 54.53 | 53.41 | 54.37 | 0 | -0.08(-0.15%) |
May 07, 2013 | 55.73 | 55.87 | 54.38 | 54.45 | 0 | -1.28(-2.29%) |
May 06, 2013 | 55.89 | 56.06 | 55.68 | 55.73 | 0 | -0.25(-0.44%) |
May 03, 2013 | 55.27 | 56.06 | 54.65 | 55.98 | 0 | +1.33(+2.43%) |
May 02, 2013 | 54.43 | 54.98 | 54.33 | 54.65 | 0 | +0.19(+0.35%) |
May 01, 2013 | 54.62 | 55.21 | 54.34 | 54.46 | 0 | -0.24(-0.43%) |
Apr 30, 2013 | 54.26 | 54.83 | 54.18 | 54.70 | 0 | +0.35(+0.64%) |
Apr 29, 2013 | 54.24 | 54.58 | 53.38 | 54.35 | 2,875,347 | +0.27(+0.49%) |
Apr 26, 2013 | 53.61 | 54.25 | 53.76 | 54.08 | 3,124,071 | +0.33(+0.61%) |
Apr 25, 2013 | 53.18 | 54.25 | 52.91 | 53.76 | 2,840,769 | +0.77(+1.45%) |
Apr 24, 2013 | 52.14 | 53.29 | 52.14 | 52.99 | 0 | +0.65(+1.23%) |
Apr 23, 2013 | 52.78 | 53.55 | 51.97 | 52.34 | 4,525,506 | -0.42(-0.80%) |
Apr 22, 2013 | 53.84 | 54.36 | 52.22 | 52.76 | 5,902,524 | -1.10(-2.04%) |
Apr 19, 2013 | 52.11 | 53.91 | 51.75 | 53.86 | 13,752,666 | -0.96(-1.75%) |
Apr 18, 2013 | 56.33 | 56.70 | 54.29 | 54.82 | 6,416,748 | -1.59(-2.81%) |
Apr 17, 2013 | 56.18 | 56.96 | 55.73 | 56.40 | 3,559,032 | -0.30(-0.54%) |
Apr 16, 2013 | 56.87 | 57.22 | 56.16 | 56.71 | 2,920,473 | +0.04(+0.08%) |
Apr 15, 2013 | 56.79 | 57.30 | 56.44 | 56.67 | 3,532,725 | -0.23(-0.40%) |
Apr 12, 2013 | 56.89 | 57.22 | 56.24 | 56.89 | 3,357,954 | -0.06(-0.10%) |
Apr 11, 2013 | 55.56 | 57.10 | 55.56 | 56.95 | 3,111,507 | +1.53(+2.75%) |
Apr 10, 2013 | 55.23 | 55.83 | 54.99 | 55.43 | 2,751,669 | +0.26(+0.46%) |
Apr 09, 2013 | 55.17 | 55.48 | 54.53 | 55.17 | 2,555,163 | +0.28(+0.51%) |
Apr 08, 2013 | 54.69 | 55.73 | 54.62 | 54.89 | 2,991,411 | +0.45(+0.82%) |
Apr 05, 2013 | 54.42 | 54.78 | 54.00 | 54.44 | 2,473,803 | -0.74(-1.34%) |
Apr 04, 2013 | 55.44 | 56.00 | 54.45 | 55.18 | 3,930,669 | -0.21(-0.37%) |
Apr 03, 2013 | 54.89 | 55.96 | 54.55 | 55.39 | 4,088,862 | +0.85(+1.57%) |
Apr 02, 2013 | 53.98 | 55.08 | 53.98 | 54.53 | 3,260,799 | +0.69(+1.28%) |