Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.84 | 58.38 | 56.64 | 57.44 | 461,591 | +0.29(+0.52%) |
Jun 27, 2013 | 55.83 | 57.28 | 55.57 | 57.15 | 232,629 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.73 | 55.41 | 203,113 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,374 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.38 | 257,436 | -0.79(-1.44%) |
Jun 21, 2013 | 55.99 | 55.99 | 54.58 | 55.17 | 395,698 | -0.45(-0.80%) |
Jun 20, 2013 | 57.15 | 57.52 | 55.42 | 55.62 | 302,744 | -2.82(-4.83%) |
Jun 19, 2013 | 58.09 | 58.82 | 57.85 | 58.44 | 347,306 | +0.38(+0.65%) |
Jun 18, 2013 | 56.96 | 58.24 | 56.36 | 58.07 | 202,045 | +1.25(+2.20%) |
Jun 17, 2013 | 57.21 | 57.56 | 56.26 | 56.82 | 253,267 | +0.08(+0.14%) |
Jun 14, 2013 | 57.47 | 57.81 | 56.62 | 56.74 | 140,151 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.24 | 57.47 | 142,963 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,903 | -1.30(-2.25%) |
Jun 11, 2013 | 57.55 | 58.09 | 57.19 | 57.84 | 168,768 | -0.64(-1.10%) |
Jun 10, 2013 | 57.99 | 58.93 | 57.82 | 58.49 | 274,411 | +0.64(+1.11%) |
Jun 07, 2013 | 57.50 | 58.43 | 57.17 | 57.84 | 225,320 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.49 | 174,292 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.33 | 55.91 | 55.96 | 212,227 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.50 | 57.25 | 344,428 | +0.39(+0.69%) |
Jun 03, 2013 | 56.83 | 57.33 | 55.92 | 56.86 | 308,145 | +0.12(+0.20%) |
May 31, 2013 | 55.99 | 57.23 | 55.78 | 56.75 | 379,169 | +0.38(+0.68%) |
May 30, 2013 | 57.19 | 57.58 | 56.06 | 56.36 | 196,043 | -0.81(-1.42%) |
May 29, 2013 | 57.10 | 57.51 | 56.62 | 57.17 | 136,454 | -0.37(-0.65%) |
May 28, 2013 | 57.00 | 58.77 | 57.00 | 57.55 | 233,713 | +1.36(+2.43%) |
May 24, 2013 | 55.82 | 56.35 | 55.81 | 56.19 | 247,398 | -0.08(-0.14%) |
May 23, 2013 | 55.83 | 56.61 | 55.60 | 56.27 | 259,647 | -0.33(-0.58%) |
May 22, 2013 | 57.10 | 58.19 | 56.18 | 56.60 | 244,845 | -0.45(-0.80%) |
May 21, 2013 | 57.01 | 57.28 | 56.68 | 57.05 | 216,250 | +0.07(+0.13%) |
May 20, 2013 | 56.52 | 57.42 | 56.38 | 56.98 | 234,484 | +0.25(+0.44%) |
May 17, 2013 | 56.56 | 56.84 | 56.09 | 56.73 | 404,846 | +0.58(+1.03%) |
May 16, 2013 | 57.32 | 57.36 | 55.60 | 56.15 | 218,653 | -1.16(-2.02%) |
May 15, 2013 | 57.45 | 57.91 | 57.09 | 57.31 | 339,014 | +0.77(+1.35%) |
May 13, 2013 | 56.68 | 57.00 | 56.07 | 56.54 | 572,561 | -0.28(-0.50%) |
May 10, 2013 | 57.09 | 58.09 | 56.55 | 56.83 | 237,664 | -0.29(-0.50%) |
May 09, 2013 | 57.77 | 57.91 | 56.78 | 57.11 | 175,945 | -0.69(-1.20%) |
May 08, 2013 | 57.88 | 58.36 | 57.57 | 57.81 | 131,857 | -0.20(-0.34%) |
May 07, 2013 | 56.03 | 58.50 | 55.99 | 58.00 | 591,111 | +2.22(+3.98%) |
May 06, 2013 | 56.13 | 56.53 | 55.48 | 55.78 | 338,824 | -0.36(-0.63%) |
May 03, 2013 | 56.22 | 56.56 | 55.40 | 56.14 | 411,550 | +0.74(+1.33%) |
May 02, 2013 | 53.02 | 56.03 | 52.11 | 55.40 | 743,572 | +2.89(+5.51%) |
May 01, 2013 | 53.79 | 53.88 | 52.12 | 52.51 | 366,986 | -1.36(-2.53%) |
Apr 30, 2013 | 53.81 | 54.05 | 53.46 | 53.87 | 190,408 | +0.15(+0.28%) |
Apr 29, 2013 | 53.35 | 54.16 | 53.13 | 53.72 | 315,493 | +0.57(+1.07%) |
Apr 26, 2013 | 52.87 | 53.35 | 52.86 | 53.15 | 299,330 | +0.29(+0.54%) |
Apr 25, 2013 | 52.03 | 53.61 | 52.03 | 52.86 | 274,679 | +1.00(+1.92%) |
Apr 24, 2013 | 51.30 | 52.12 | 50.97 | 51.87 | 235,833 | +0.72(+1.41%) |
Apr 23, 2013 | 50.31 | 51.19 | 50.24 | 51.14 | 214,058 | +1.23(+2.46%) |
Apr 22, 2013 | 49.60 | 50.24 | 49.04 | 49.91 | 367,508 | +0.53(+1.06%) |
Apr 19, 2013 | 49.63 | 49.76 | 48.91 | 49.39 | 811,012 | -0.25(-0.50%) |
Apr 18, 2013 | 50.89 | 50.95 | 49.57 | 49.64 | 449,591 | -1.00(-1.97%) |
Apr 17, 2013 | 52.32 | 52.32 | 50.17 | 50.64 | 533,833 | -2.37(-4.47%) |
Apr 16, 2013 | 52.41 | 53.12 | 51.71 | 53.01 | 441,043 | +0.83(+1.59%) |
Apr 15, 2013 | 54.00 | 54.08 | 51.82 | 52.18 | 480,765 | -2.08(-3.83%) |
Apr 12, 2013 | 54.36 | 54.89 | 54.06 | 54.25 | 190,851 | -0.55(-1.01%) |
Apr 11, 2013 | 53.84 | 55.59 | 53.59 | 54.80 | 412,288 | +0.80(+1.48%) |
Apr 10, 2013 | 52.76 | 54.05 | 52.54 | 54.00 | 400,618 | +1.25(+2.36%) |
Apr 09, 2013 | 52.75 | 52.93 | 52.52 | 52.76 | 236,507 | +0.09(+0.17%) |
Apr 08, 2013 | 52.07 | 52.73 | 51.93 | 52.67 | 140,239 | +0.54(+1.04%) |
Apr 05, 2013 | 51.11 | 52.16 | 51.00 | 52.12 | 314,066 | +0.37(+0.71%) |
Apr 04, 2013 | 51.63 | 51.86 | 51.23 | 51.76 | 350,252 | +0.11(+0.21%) |
Apr 03, 2013 | 53.05 | 53.25 | 51.18 | 51.65 | 411,821 | -1.37(-2.59%) |
Apr 02, 2013 | 52.93 | 53.35 | 52.79 | 53.02 | 449,944 | +0.28(+0.52%) |