Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.37 | 55.63 | 54.80 | 54.89 | 121,779 | -0.85(-1.52%) |
Jun 27, 2013 | 54.82 | 55.98 | 54.35 | 55.74 | 53,456 | +1.16(+2.12%) |
Jun 26, 2013 | 55.19 | 55.19 | 53.97 | 54.58 | 70,467 | -0.03(-0.05%) |
Jun 25, 2013 | 55.23 | 55.36 | 53.79 | 54.61 | 46,736 | +0.12(+0.23%) |
Jun 24, 2013 | 54.83 | 54.98 | 53.70 | 54.48 | 52,483 | -1.39(-2.49%) |
Jun 21, 2013 | 55.94 | 55.97 | 54.92 | 55.87 | 92,283 | +0.23(+0.41%) |
Jun 20, 2013 | 55.77 | 56.21 | 55.27 | 55.64 | 72,546 | -0.94(-1.66%) |
Jun 19, 2013 | 57.23 | 57.31 | 56.42 | 56.58 | 85,338 | -0.66(-1.16%) |
Jun 18, 2013 | 57.40 | 57.54 | 57.08 | 57.24 | 113,717 | +0.09(+0.15%) |
Jun 17, 2013 | 57.74 | 57.75 | 56.84 | 57.15 | 64,006 | +0.28(+0.50%) |
Jun 14, 2013 | 57.40 | 57.43 | 56.84 | 56.87 | 19,981 | -0.60(-1.05%) |
Jun 13, 2013 | 56.63 | 57.90 | 56.63 | 57.47 | 74,224 | +0.69(+1.22%) |
Jun 12, 2013 | 57.46 | 57.46 | 56.65 | 56.78 | 27,120 | -0.30(-0.53%) |
Jun 11, 2013 | 56.43 | 57.52 | 56.18 | 57.08 | 42,890 | -0.14(-0.25%) |
Jun 10, 2013 | 57.39 | 57.71 | 57.11 | 57.23 | 37,728 | -0.17(-0.29%) |
Jun 07, 2013 | 57.73 | 57.73 | 56.46 | 57.39 | 57,553 | +0.57(+1.00%) |
Jun 06, 2013 | 56.94 | 57.36 | 55.93 | 56.83 | 55,143 | +0.14(+0.25%) |
Jun 05, 2013 | 58.20 | 58.23 | 56.55 | 56.69 | 50,845 | -1.51(-2.60%) |
Jun 04, 2013 | 58.54 | 59.22 | 56.88 | 58.20 | 137,386 | -0.33(-0.56%) |
Jun 03, 2013 | 57.66 | 58.64 | 57.14 | 58.53 | 62,006 | +1.18(+2.05%) |
May 31, 2013 | 57.61 | 58.29 | 57.05 | 57.35 | 45,103 | -0.90(-1.55%) |
May 30, 2013 | 57.76 | 58.60 | 57.40 | 58.25 | 49,074 | +0.57(+0.98%) |
May 29, 2013 | 59.00 | 59.00 | 57.06 | 57.69 | 44,767 | -1.51(-2.56%) |
May 28, 2013 | 58.28 | 59.54 | 57.91 | 59.20 | 86,318 | +1.84(+3.21%) |
May 24, 2013 | 57.06 | 57.69 | 56.54 | 57.36 | 41,071 | +0.04(+0.06%) |
May 23, 2013 | 56.49 | 57.45 | 55.98 | 57.32 | 61,850 | +0.39(+0.68%) |
May 22, 2013 | 58.70 | 58.86 | 56.23 | 56.93 | 42,517 | -1.76(-3.00%) |
May 21, 2013 | 58.46 | 59.14 | 58.39 | 58.70 | 54,165 | -0.04(-0.06%) |
May 20, 2013 | 57.81 | 58.86 | 57.36 | 58.73 | 50,610 | +0.56(+0.96%) |
May 17, 2013 | 57.05 | 58.42 | 56.58 | 58.17 | 66,416 | +1.73(+3.07%) |
May 16, 2013 | 55.80 | 56.87 | 55.59 | 56.44 | 27,984 | +0.22(+0.39%) |
May 15, 2013 | 56.06 | 56.31 | 55.46 | 56.22 | 33,954 | +0.62(+1.11%) |
May 13, 2013 | 56.38 | 56.40 | 55.37 | 55.60 | 39,290 | -1.08(-1.91%) |
May 10, 2013 | 56.55 | 56.84 | 55.89 | 56.68 | 21,453 | +0.29(+0.52%) |
May 09, 2013 | 56.41 | 56.89 | 56.17 | 56.38 | 44,687 | -0.03(-0.05%) |
May 08, 2013 | 55.77 | 56.50 | 55.65 | 56.41 | 50,917 | +0.48(+0.85%) |
May 07, 2013 | 55.83 | 56.07 | 54.87 | 55.93 | 47,972 | +0.11(+0.19%) |
May 06, 2013 | 55.95 | 56.10 | 55.37 | 55.83 | 23,999 | +0.07(+0.13%) |
May 03, 2013 | 55.75 | 56.25 | 55.30 | 55.76 | 58,471 | +0.75(+1.37%) |
May 02, 2013 | 53.05 | 56.12 | 53.05 | 55.00 | 92,663 | +2.28(+4.33%) |
May 01, 2013 | 54.60 | 55.29 | 52.71 | 52.72 | 81,928 | -1.91(-3.50%) |
Apr 30, 2013 | 53.41 | 55.64 | 52.84 | 54.63 | 97,384 | +2.42(+4.63%) |
Apr 29, 2013 | 50.80 | 52.38 | 50.47 | 52.22 | 77,096 | +1.92(+3.82%) |
Apr 26, 2013 | 51.84 | 51.75 | 49.62 | 50.29 | 117,588 | -1.45(-2.81%) |
Apr 25, 2013 | 52.64 | 53.17 | 51.35 | 51.75 | 73,741 | -0.52(-1.00%) |
Apr 24, 2013 | 51.71 | 52.80 | 51.31 | 52.27 | 87,449 | +0.84(+1.64%) |
Apr 23, 2013 | 51.08 | 51.50 | 50.46 | 51.43 | 45,539 | +1.04(+2.06%) |
Apr 22, 2013 | 50.60 | 50.67 | 48.37 | 50.39 | 63,005 | +0.07(+0.14%) |
Apr 19, 2013 | 48.94 | 50.46 | 48.94 | 50.32 | 35,359 | +1.58(+3.25%) |
Apr 18, 2013 | 48.95 | 50.63 | 48.24 | 48.74 | 124,929 | -0.27(-0.54%) |
Apr 17, 2013 | 49.28 | 49.75 | 47.39 | 49.00 | 124,490 | -0.87(-1.74%) |
Apr 16, 2013 | 49.11 | 50.27 | 48.49 | 49.87 | 104,369 | +1.56(+3.22%) |
Apr 15, 2013 | 51.19 | 51.19 | 47.95 | 48.31 | 70,300 | -2.89(-5.64%) |
Apr 12, 2013 | 51.19 | 51.65 | 50.95 | 51.20 | 47,890 | -0.02(-0.04%) |
Apr 11, 2013 | 51.62 | 51.82 | 50.58 | 51.22 | 124,332 | -0.34(-0.67%) |
Apr 10, 2013 | 49.89 | 51.82 | 49.68 | 51.56 | 108,518 | +1.73(+3.47%) |
Apr 09, 2013 | 50.68 | 50.83 | 49.82 | 49.84 | 32,323 | -0.57(-1.14%) |
Apr 08, 2013 | 50.29 | 50.67 | 49.99 | 50.41 | 33,293 | +0.11(+0.23%) |
Apr 05, 2013 | 49.13 | 50.56 | 49.13 | 50.29 | 51,752 | -0.42(-0.83%) |
Apr 04, 2013 | 51.03 | 51.11 | 50.31 | 50.72 | 31,369 | +0.06(+0.12%) |
Apr 03, 2013 | 52.42 | 52.67 | 50.41 | 50.66 | 68,160 | -1.98(-3.77%) |
Apr 02, 2013 | 52.16 | 53.62 | 51.70 | 52.64 | 205,088 | +0.67(+1.29%) |