Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 55.63 | 55.90 | 55.06 | 55.15 | 121,200 | -0.85(-1.52%) |
Jun 27, 2013 | 55.08 | 56.24 | 54.61 | 56.00 | 53,202 | +1.17(+2.12%) |
Jun 26, 2013 | 55.45 | 55.45 | 54.23 | 54.84 | 70,132 | -0.03(-0.05%) |
Jun 25, 2013 | 55.49 | 55.62 | 54.05 | 54.87 | 46,514 | +0.12(+0.23%) |
Jun 24, 2013 | 55.09 | 55.24 | 53.96 | 54.74 | 52,233 | -1.40(-2.49%) |
Jun 21, 2013 | 56.21 | 56.24 | 55.19 | 56.14 | 91,845 | +0.23(+0.41%) |
Jun 20, 2013 | 56.03 | 56.48 | 55.53 | 55.91 | 72,201 | -0.94(-1.66%) |
Jun 19, 2013 | 57.51 | 57.59 | 56.69 | 56.85 | 84,932 | -0.67(-1.16%) |
Jun 18, 2013 | 57.68 | 57.81 | 57.35 | 57.52 | 113,176 | +0.09(+0.15%) |
Jun 17, 2013 | 58.01 | 58.02 | 57.11 | 57.43 | 63,702 | +0.28(+0.50%) |
Jun 14, 2013 | 57.68 | 57.70 | 57.12 | 57.14 | 19,886 | -0.60(-1.05%) |
Jun 13, 2013 | 56.90 | 58.17 | 56.90 | 57.75 | 73,872 | +0.69(+1.22%) |
Jun 12, 2013 | 57.74 | 57.74 | 56.92 | 57.05 | 26,991 | -0.30(-0.53%) |
Jun 11, 2013 | 56.70 | 57.79 | 56.45 | 57.36 | 42,686 | -0.14(-0.25%) |
Jun 10, 2013 | 57.67 | 57.99 | 57.38 | 57.50 | 37,549 | -0.17(-0.29%) |
Jun 07, 2013 | 58.01 | 58.01 | 56.73 | 57.67 | 57,279 | +0.57(+1.00%) |
Jun 06, 2013 | 57.21 | 57.63 | 56.20 | 57.10 | 54,881 | +0.14(+0.25%) |
Jun 05, 2013 | 58.48 | 58.50 | 56.82 | 56.96 | 50,603 | -1.52(-2.60%) |
Jun 04, 2013 | 58.82 | 59.50 | 57.15 | 58.48 | 136,733 | -0.33(-0.56%) |
Jun 03, 2013 | 57.93 | 58.92 | 57.41 | 58.81 | 61,712 | +1.18(+2.05%) |
May 31, 2013 | 57.88 | 58.57 | 57.32 | 57.62 | 44,889 | -0.91(-1.55%) |
May 30, 2013 | 58.03 | 58.88 | 57.68 | 58.53 | 48,841 | +0.57(+0.98%) |
May 29, 2013 | 59.28 | 59.28 | 57.33 | 57.96 | 44,554 | -1.52(-2.56%) |
May 28, 2013 | 58.56 | 59.83 | 58.18 | 59.48 | 85,908 | +1.85(+3.21%) |
May 24, 2013 | 57.33 | 57.96 | 56.81 | 57.63 | 40,876 | +0.04(+0.06%) |
May 23, 2013 | 56.76 | 57.72 | 56.24 | 57.60 | 61,557 | +0.39(+0.68%) |
May 22, 2013 | 58.98 | 59.14 | 56.50 | 57.21 | 42,315 | -1.77(-3.00%) |
May 21, 2013 | 58.74 | 59.42 | 58.67 | 58.98 | 53,907 | -0.04(-0.06%) |
May 20, 2013 | 58.09 | 59.14 | 57.63 | 59.01 | 50,369 | +0.56(+0.96%) |
May 17, 2013 | 57.32 | 58.70 | 56.85 | 58.45 | 66,100 | +1.74(+3.07%) |
May 16, 2013 | 56.07 | 57.14 | 55.85 | 56.71 | 27,851 | +0.22(+0.39%) |
May 15, 2013 | 56.32 | 56.57 | 55.72 | 56.48 | 33,792 | +0.62(+1.11%) |
May 13, 2013 | 56.65 | 56.67 | 55.64 | 55.86 | 39,103 | -1.09(-1.91%) |
May 10, 2013 | 56.82 | 57.11 | 56.16 | 56.95 | 21,351 | +0.29(+0.52%) |
May 09, 2013 | 56.68 | 57.16 | 56.44 | 56.65 | 44,475 | -0.03(-0.05%) |
May 08, 2013 | 56.03 | 56.77 | 55.92 | 56.68 | 50,675 | +0.48(+0.85%) |
May 07, 2013 | 56.09 | 56.33 | 55.13 | 56.20 | 47,744 | +0.11(+0.19%) |
May 06, 2013 | 56.22 | 56.37 | 55.63 | 56.09 | 23,885 | +0.07(+0.13%) |
May 03, 2013 | 56.01 | 56.52 | 55.56 | 56.02 | 58,194 | +0.76(+1.37%) |
May 02, 2013 | 53.30 | 56.39 | 53.30 | 55.27 | 92,223 | +2.29(+4.33%) |
May 01, 2013 | 54.86 | 55.55 | 52.96 | 52.97 | 81,539 | -1.92(-3.50%) |
Apr 30, 2013 | 53.67 | 55.91 | 53.09 | 54.89 | 96,921 | +2.43(+4.63%) |
Apr 29, 2013 | 51.04 | 52.63 | 50.71 | 52.46 | 76,730 | +1.93(+3.82%) |
Apr 26, 2013 | 52.09 | 51.99 | 49.86 | 50.53 | 117,030 | -1.46(-2.81%) |
Apr 25, 2013 | 52.89 | 53.43 | 51.59 | 51.99 | 73,391 | -0.52(-1.00%) |
Apr 24, 2013 | 51.96 | 53.05 | 51.56 | 52.52 | 87,034 | +0.84(+1.64%) |
Apr 23, 2013 | 51.33 | 51.74 | 50.70 | 51.67 | 45,323 | +1.04(+2.06%) |
Apr 22, 2013 | 50.84 | 50.91 | 48.60 | 50.63 | 62,706 | +0.07(+0.14%) |
Apr 19, 2013 | 49.17 | 50.70 | 49.17 | 50.56 | 35,191 | +1.59(+3.25%) |
Apr 18, 2013 | 49.18 | 50.87 | 48.47 | 48.97 | 124,336 | -0.27(-0.54%) |
Apr 17, 2013 | 49.51 | 49.99 | 47.62 | 49.24 | 123,898 | -0.87(-1.74%) |
Apr 16, 2013 | 49.34 | 50.51 | 48.72 | 50.11 | 103,873 | +1.57(+3.22%) |
Apr 15, 2013 | 51.43 | 51.43 | 48.18 | 48.54 | 69,966 | -2.90(-5.64%) |
Apr 12, 2013 | 51.43 | 51.90 | 51.19 | 51.44 | 47,663 | -0.02(-0.04%) |
Apr 11, 2013 | 51.86 | 52.07 | 50.82 | 51.46 | 123,741 | -0.35(-0.67%) |
Apr 10, 2013 | 50.13 | 52.07 | 49.91 | 51.81 | 108,002 | +1.74(+3.47%) |
Apr 09, 2013 | 50.92 | 51.07 | 50.06 | 50.07 | 32,170 | -0.58(-1.14%) |
Apr 08, 2013 | 50.53 | 50.92 | 50.22 | 50.65 | 33,135 | +0.12(+0.23%) |
Apr 05, 2013 | 49.37 | 50.80 | 49.37 | 50.53 | 51,506 | -0.43(-0.83%) |
Apr 04, 2013 | 51.27 | 51.35 | 50.55 | 50.96 | 31,220 | +0.06(+0.12%) |
Apr 03, 2013 | 52.67 | 52.92 | 50.65 | 50.90 | 67,837 | -1.99(-3.77%) |
Apr 02, 2013 | 52.41 | 53.87 | 51.94 | 52.89 | 204,114 | +0.67(+1.29%) |