Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 59.89 | 60.77 | 59.64 | 60.42 | 928,287 | +0.51(+0.86%) |
Jun 27, 2013 | 59.78 | 60.17 | 59.37 | 59.91 | 483,133 | +0.49(+0.82%) |
Jun 26, 2013 | 59.70 | 60.06 | 59.13 | 59.42 | 468,110 | +0.20(+0.34%) |
Jun 25, 2013 | 59.49 | 59.67 | 58.82 | 59.22 | 400,617 | +0.09(+0.15%) |
Jun 24, 2013 | 59.12 | 59.71 | 58.43 | 59.13 | 675,937 | -0.55(-0.92%) |
Jun 21, 2013 | 59.28 | 60.15 | 58.22 | 59.67 | 2,133,034 | +1.14(+1.95%) |
Jun 20, 2013 | 58.63 | 59.14 | 58.34 | 58.53 | 377,653 | -1.33(-2.22%) |
Jun 19, 2013 | 59.86 | 60.37 | 59.75 | 59.86 | 253,315 | -0.14(-0.23%) |
Jun 18, 2013 | 59.80 | 60.08 | 59.53 | 60.00 | 430,459 | +0.21(+0.35%) |
Jun 17, 2013 | 59.44 | 60.10 | 59.14 | 59.79 | 1,099,845 | +0.73(+1.24%) |
Jun 14, 2013 | 58.82 | 59.50 | 58.58 | 59.05 | 963,597 | -0.21(-0.36%) |
Jun 13, 2013 | 58.68 | 59.30 | 58.30 | 59.27 | 487,048 | +0.69(+1.18%) |
Jun 12, 2013 | 58.20 | 58.92 | 58.20 | 58.57 | 1,104,046 | +0.64(+1.10%) |
Jun 11, 2013 | 58.38 | 58.66 | 57.60 | 57.94 | 1,054,358 | -1.29(-2.18%) |
Jun 10, 2013 | 58.66 | 59.31 | 58.52 | 59.23 | 658,037 | +0.77(+1.33%) |
Jun 07, 2013 | 58.39 | 58.58 | 58.05 | 58.45 | 328,662 | +0.54(+0.93%) |
Jun 06, 2013 | 57.59 | 57.96 | 57.24 | 57.91 | 323,508 | +0.43(+0.75%) |
Jun 05, 2013 | 58.02 | 58.35 | 57.40 | 57.48 | 309,514 | -0.62(-1.07%) |
Jun 04, 2013 | 58.48 | 58.97 | 57.76 | 58.10 | 433,464 | -0.50(-0.85%) |
Jun 03, 2013 | 58.74 | 59.09 | 57.58 | 58.60 | 860,588 | -0.20(-0.33%) |
May 31, 2013 | 58.02 | 59.28 | 58.01 | 58.79 | 1,068,613 | +0.47(+0.80%) |
May 30, 2013 | 57.63 | 58.41 | 57.60 | 58.33 | 1,018,435 | +0.68(+1.17%) |
May 29, 2013 | 56.88 | 58.08 | 56.88 | 57.65 | 915,602 | +0.47(+0.81%) |
May 28, 2013 | 57.67 | 57.74 | 56.79 | 57.19 | 999,854 | +0.05(+0.09%) |
May 24, 2013 | 56.34 | 57.27 | 56.29 | 57.14 | 800,812 | +0.25(+0.44%) |
May 23, 2013 | 56.89 | 57.00 | 56.33 | 56.88 | 729,486 | -0.24(-0.41%) |
May 22, 2013 | 57.87 | 58.52 | 56.98 | 57.12 | 486,648 | -0.69(-1.20%) |
May 21, 2013 | 57.75 | 58.11 | 57.41 | 57.81 | 1,397,991 | -0.02(-0.03%) |
May 20, 2013 | 57.01 | 57.89 | 56.90 | 57.83 | 963,236 | +0.81(+1.41%) |
May 17, 2013 | 56.41 | 57.17 | 56.23 | 57.02 | 439,447 | +0.88(+1.57%) |
May 16, 2013 | 56.88 | 57.09 | 56.09 | 56.14 | 2,071,348 | -0.74(-1.30%) |
May 15, 2013 | 57.19 | 57.47 | 56.75 | 56.88 | 874,509 | +0.64(+1.14%) |
May 13, 2013 | 56.53 | 56.76 | 56.14 | 56.24 | 1,382,997 | -0.56(-0.99%) |
May 10, 2013 | 54.57 | 57.02 | 54.53 | 56.80 | 2,001,832 | +2.44(+4.49%) |
May 09, 2013 | 53.52 | 54.45 | 53.12 | 54.36 | 1,274,133 | +0.72(+1.34%) |
May 08, 2013 | 53.31 | 53.65 | 52.98 | 53.65 | 725,515 | -0.16(-0.30%) |
May 07, 2013 | 53.13 | 53.82 | 52.95 | 53.81 | 481,686 | +0.69(+1.30%) |
May 06, 2013 | 53.24 | 53.26 | 52.77 | 53.12 | 666,892 | -0.24(-0.46%) |
May 03, 2013 | 53.52 | 53.69 | 53.22 | 53.36 | 432,063 | +0.14(+0.26%) |
May 02, 2013 | 52.90 | 53.29 | 52.35 | 53.22 | 656,378 | +0.28(+0.54%) |
May 01, 2013 | 53.18 | 53.81 | 52.88 | 52.94 | 899,088 | -0.28(-0.54%) |
Apr 30, 2013 | 52.83 | 53.35 | 52.46 | 53.22 | 1,484,297 | +0.36(+0.68%) |
Apr 29, 2013 | 53.14 | 53.46 | 52.78 | 52.86 | 915,011 | +0.14(+0.26%) |
Apr 26, 2013 | 52.45 | 52.86 | 52.19 | 52.73 | 1,165,704 | +0.54(+1.03%) |
Apr 25, 2013 | 51.28 | 53.20 | 50.71 | 52.19 | 4,293,244 | +2.95(+6.00%) |
Apr 24, 2013 | 49.51 | 50.06 | 49.21 | 49.23 | 1,270,550 | -0.18(-0.36%) |
Apr 23, 2013 | 48.75 | 49.53 | 48.64 | 49.41 | 1,562,633 | +1.04(+2.15%) |
Apr 22, 2013 | 48.36 | 48.62 | 47.82 | 48.37 | 1,079,138 | +0.17(+0.35%) |
Apr 19, 2013 | 48.10 | 48.65 | 47.97 | 48.20 | 718,945 | +0.22(+0.46%) |
Apr 18, 2013 | 48.41 | 48.51 | 47.85 | 47.98 | 797,373 | -0.36(-0.74%) |
Apr 17, 2013 | 48.43 | 48.58 | 47.66 | 48.34 | 779,859 | -0.20(-0.42%) |
Apr 16, 2013 | 48.22 | 48.61 | 47.64 | 48.54 | 1,036,019 | +0.59(+1.22%) |
Apr 15, 2013 | 49.24 | 49.33 | 47.83 | 47.96 | 892,639 | -1.46(-2.96%) |
Apr 12, 2013 | 49.38 | 49.52 | 49.14 | 49.42 | 572,031 | +0.02(+0.05%) |
Apr 11, 2013 | 48.64 | 49.77 | 48.53 | 49.40 | 1,079,972 | +0.90(+1.86%) |
Apr 10, 2013 | 48.19 | 48.80 | 47.99 | 48.49 | 950,718 | +0.49(+1.02%) |
Apr 09, 2013 | 48.31 | 48.62 | 47.83 | 48.00 | 887,070 | -0.26(-0.54%) |
Apr 08, 2013 | 48.14 | 48.35 | 47.72 | 48.27 | 1,612,423 | +0.15(+0.32%) |
Apr 05, 2013 | 47.64 | 48.15 | 47.40 | 48.11 | 1,125,389 | +0.07(+0.15%) |
Apr 04, 2013 | 47.62 | 48.22 | 47.57 | 48.04 | 1,877,772 | +0.42(+0.89%) |
Apr 03, 2013 | 46.59 | 47.83 | 46.59 | 47.61 | 1,821,256 | +0.92(+1.97%) |
Apr 02, 2013 | 46.30 | 46.82 | 46.30 | 46.69 | 643,993 | +0.43(+0.93%) |