Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.83 | 56.83 | 55.16 | 56.03 | 45,428 | -0.81(-1.42%) |
Jun 27, 2013 | 56.99 | 56.99 | 56.58 | 56.83 | 0 | +0.17(+0.31%) |
Jun 26, 2013 | 56.39 | 56.99 | 55.99 | 56.66 | 0 | +0.65(+1.16%) |
Jun 25, 2013 | 55.72 | 56.01 | 55.26 | 56.01 | 0 | +0.69(+1.24%) |
Jun 24, 2013 | 54.77 | 55.84 | 54.56 | 55.32 | 0 | +0.60(+1.11%) |
Jun 21, 2013 | 55.39 | 55.72 | 54.72 | 54.72 | 36,525 | -0.38(-0.68%) |
Jun 20, 2013 | 55.11 | 55.71 | 54.88 | 55.09 | 0 | -0.16(-0.28%) |
Jun 19, 2013 | 56.07 | 56.29 | 55.17 | 55.25 | 0 | -0.82(-1.47%) |
Jun 18, 2013 | 56.43 | 56.43 | 55.90 | 56.07 | 0 | -0.38(-0.67%) |
Jun 17, 2013 | 56.03 | 56.45 | 56.00 | 56.45 | 0 | +0.55(+0.98%) |
Jun 14, 2013 | 56.98 | 56.98 | 55.89 | 55.90 | 0 | -1.08(-1.90%) |
Jun 13, 2013 | 56.67 | 56.98 | 56.48 | 56.98 | 11,613 | +0.38(+0.68%) |
Jun 12, 2013 | 56.76 | 56.98 | 56.44 | 56.60 | 16,037 | +0.15(+0.26%) |
Jun 11, 2013 | 56.12 | 56.70 | 56.12 | 56.45 | 21,863 | +0.11(+0.20%) |
Jun 10, 2013 | 56.08 | 56.34 | 55.71 | 56.34 | 0 | +0.28(+0.51%) |
Jun 07, 2013 | 56.19 | 56.19 | 55.61 | 56.05 | 0 | -0.08(-0.15%) |
Jun 06, 2013 | 55.92 | 56.16 | 55.60 | 56.14 | 35,324 | +0.33(+0.59%) |
Jun 05, 2013 | 56.08 | 56.23 | 55.59 | 55.81 | 0 | -0.15(-0.26%) |
Jun 04, 2013 | 56.12 | 56.33 | 55.55 | 55.95 | 0 | -0.01(-0.02%) |
Jun 03, 2013 | 54.78 | 56.01 | 54.55 | 55.96 | 35,636 | +1.18(+2.16%) |
May 31, 2013 | 54.97 | 55.33 | 54.57 | 54.78 | 46,544 | -0.27(-0.48%) |
May 30, 2013 | 55.39 | 55.74 | 54.97 | 55.05 | 0 | -0.31(-0.56%) |
May 29, 2013 | 55.72 | 56.01 | 55.33 | 55.36 | 20,509 | -0.76(-1.36%) |
May 28, 2013 | 55.67 | 56.20 | 55.67 | 56.12 | 23,607 | +0.19(+0.34%) |
May 24, 2013 | 55.49 | 56.05 | 55.46 | 55.93 | 0 | +0.27(+0.48%) |
May 23, 2013 | 55.89 | 56.05 | 55.34 | 55.66 | 0 | -0.25(-0.44%) |
May 22, 2013 | 56.27 | 56.35 | 55.89 | 55.91 | 0 | -0.13(-0.23%) |
May 21, 2013 | 56.10 | 56.35 | 55.99 | 56.04 | 0 | +0.07(+0.13%) |
May 20, 2013 | 56.24 | 56.43 | 55.89 | 55.96 | 0 | -0.27(-0.49%) |
May 17, 2013 | 56.26 | 56.35 | 55.96 | 56.24 | 0 | +0.25(+0.44%) |
May 16, 2013 | 56.02 | 56.35 | 55.98 | 55.99 | 12,850 | -0.03(-0.05%) |
May 15, 2013 | 56.08 | 56.30 | 55.90 | 56.02 | 0 | -0.22(-0.39%) |
May 13, 2013 | 56.02 | 56.39 | 55.98 | 56.24 | 0 | +0.30(+0.54%) |
May 10, 2013 | 56.27 | 56.35 | 55.89 | 55.94 | 0 | -0.01(-0.02%) |
May 09, 2013 | 56.51 | 56.51 | 55.89 | 55.94 | 0 | -0.54(-0.96%) |
May 08, 2013 | 56.62 | 56.62 | 56.14 | 56.49 | 0 | -0.08(-0.15%) |
May 07, 2013 | 56.16 | 56.57 | 55.91 | 56.57 | 0 | +0.58(+1.03%) |
May 06, 2013 | 56.32 | 56.35 | 55.62 | 55.99 | 0 | -0.11(-0.20%) |
May 03, 2013 | 55.98 | 56.11 | 55.35 | 56.10 | 0 | +0.75(+1.36%) |
May 02, 2013 | 55.28 | 55.65 | 55.07 | 55.35 | 0 | +0.60(+1.10%) |
May 01, 2013 | 56.11 | 56.11 | 54.74 | 54.74 | 0 | -1.37(-2.45%) |
Apr 30, 2013 | 55.92 | 56.46 | 55.76 | 56.12 | 0 | +0.07(+0.13%) |
Apr 29, 2013 | 55.88 | 56.41 | 55.72 | 56.05 | 16,079 | +0.44(+0.79%) |
Apr 26, 2013 | 55.76 | 55.88 | 55.56 | 55.61 | 12,615 | -0.21(-0.38%) |
Apr 25, 2013 | 55.43 | 56.24 | 55.43 | 55.82 | 10,104 | +0.36(+0.64%) |
Apr 24, 2013 | 55.68 | 56.42 | 55.46 | 55.46 | 20,301 | -0.23(-0.41%) |
Apr 23, 2013 | 55.70 | 56.46 | 55.53 | 55.69 | 12,619 | +0.25(+0.44%) |
Apr 22, 2013 | 55.66 | 55.66 | 54.99 | 55.44 | 10,527 | -0.16(-0.30%) |
Apr 19, 2013 | 55.12 | 55.98 | 55.12 | 55.61 | 22,637 | +0.36(+0.64%) |
Apr 18, 2013 | 55.48 | 55.64 | 55.21 | 55.25 | 12,932 | -0.01(-0.02%) |
Apr 17, 2013 | 55.25 | 55.65 | 54.33 | 55.26 | 16,107 | +0.00(+0.00%) |
Apr 16, 2013 | 54.03 | 55.42 | 53.99 | 55.26 | 54,247 | +2.33(+4.40%) |
Apr 15, 2013 | 54.57 | 54.73 | 52.93 | 52.93 | 41,247 | -2.14(-3.88%) |
Apr 12, 2013 | 55.01 | 55.20 | 54.84 | 55.07 | 17,672 | -0.03(-0.05%) |
Apr 11, 2013 | 55.32 | 55.32 | 54.85 | 55.10 | 13,395 | -0.12(-0.21%) |
Apr 10, 2013 | 54.99 | 55.43 | 54.80 | 55.22 | 14,022 | +0.34(+0.62%) |
Apr 09, 2013 | 55.51 | 55.66 | 54.76 | 54.88 | 10,999 | -0.37(-0.66%) |
Apr 08, 2013 | 56.12 | 56.43 | 54.80 | 55.24 | 25,079 | -0.86(-1.53%) |
Apr 05, 2013 | 55.94 | 56.48 | 55.90 | 56.10 | 12,543 | -0.18(-0.32%) |
Apr 04, 2013 | 55.79 | 56.29 | 55.79 | 56.28 | 9,331 | +0.98(+1.77%) |
Apr 03, 2013 | 56.27 | 56.27 | 55.31 | 55.31 | 13,093 | -0.62(-1.11%) |
Apr 02, 2013 | 55.75 | 56.30 | 55.28 | 55.93 | 15,378 | +0.28(+0.51%) |