Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.05 | 56.15 | 55.42 | 55.66 | 3,101,524 | -0.47(-0.84%) |
Jun 27, 2013 | 55.47 | 56.51 | 55.43 | 56.13 | 4,053,067 | +1.12(+2.04%) |
Jun 26, 2013 | 53.68 | 55.74 | 53.63 | 55.01 | 4,529,732 | +1.72(+3.24%) |
Jun 25, 2013 | 53.31 | 53.79 | 52.72 | 53.28 | 3,348,493 | +0.65(+1.24%) |
Jun 24, 2013 | 52.97 | 53.12 | 51.33 | 52.63 | 6,054,534 | -0.96(-1.80%) |
Jun 21, 2013 | 53.79 | 53.95 | 52.43 | 53.59 | 7,158,707 | -0.22(-0.40%) |
Jun 20, 2013 | 54.63 | 54.97 | 53.61 | 53.81 | 4,009,633 | -1.76(-3.16%) |
Jun 19, 2013 | 56.36 | 56.99 | 55.46 | 55.57 | 3,199,786 | -0.95(-1.69%) |
Jun 18, 2013 | 56.54 | 56.72 | 56.21 | 56.52 | 3,886,666 | +0.01(+0.01%) |
Jun 17, 2013 | 55.74 | 56.93 | 55.74 | 56.52 | 2,710,933 | +1.29(+2.33%) |
Jun 14, 2013 | 56.29 | 56.30 | 55.06 | 55.23 | 3,662,935 | -0.74(-1.32%) |
Jun 13, 2013 | 55.81 | 56.18 | 55.25 | 55.96 | 3,863,292 | +0.11(+0.19%) |
Jun 12, 2013 | 56.94 | 57.02 | 55.55 | 55.85 | 2,835,517 | -0.39(-0.70%) |
Jun 11, 2013 | 56.61 | 56.87 | 56.10 | 56.25 | 1,857,552 | -1.22(-2.12%) |
Jun 10, 2013 | 57.87 | 57.99 | 57.11 | 57.47 | 1,666,334 | -0.36(-0.62%) |
Jun 07, 2013 | 57.37 | 57.96 | 56.85 | 57.83 | 2,543,834 | +0.99(+1.75%) |
Jun 06, 2013 | 55.75 | 56.83 | 55.39 | 56.83 | 2,684,834 | +1.03(+1.84%) |
Jun 05, 2013 | 56.82 | 57.00 | 55.64 | 55.80 | 3,375,963 | -1.25(-2.18%) |
Jun 04, 2013 | 57.22 | 57.61 | 56.45 | 57.05 | 2,798,806 | -0.45(-0.79%) |
Jun 03, 2013 | 56.49 | 57.82 | 56.43 | 57.50 | 3,525,207 | +1.15(+2.05%) |
May 31, 2013 | 57.26 | 57.55 | 56.34 | 56.35 | 4,655,067 | -1.11(-1.93%) |
May 30, 2013 | 57.06 | 57.81 | 56.73 | 57.46 | 3,095,986 | +0.14(+0.25%) |
May 29, 2013 | 56.70 | 57.53 | 56.62 | 57.32 | 2,460,843 | +0.04(+0.07%) |
May 28, 2013 | 57.39 | 57.82 | 56.78 | 57.27 | 4,736,144 | +0.87(+1.54%) |
May 24, 2013 | 56.36 | 56.51 | 55.44 | 56.41 | 4,835,619 | -0.47(-0.82%) |
May 23, 2013 | 56.46 | 57.04 | 55.80 | 56.87 | 3,674,997 | -0.45(-0.79%) |
May 22, 2013 | 58.02 | 58.50 | 56.71 | 57.33 | 4,644,591 | -0.86(-1.48%) |
May 21, 2013 | 58.23 | 58.67 | 57.81 | 58.19 | 3,991,970 | -0.09(-0.16%) |
May 20, 2013 | 58.18 | 58.64 | 57.91 | 58.28 | 4,010,913 | +0.03(+0.06%) |
May 17, 2013 | 58.16 | 58.43 | 57.90 | 58.24 | 4,279,185 | +0.48(+0.82%) |
May 16, 2013 | 59.31 | 59.31 | 56.84 | 57.77 | 14,081,213 | -1.25(-2.11%) |
May 15, 2013 | 59.92 | 60.53 | 58.97 | 59.01 | 4,095,688 | +1.01(+1.74%) |
May 13, 2013 | 57.88 | 58.32 | 57.48 | 58.00 | 4,100,790 | +0.08(+0.13%) |
May 10, 2013 | 59.06 | 59.08 | 57.68 | 57.93 | 5,798,238 | -1.39(-2.34%) |
May 09, 2013 | 60.07 | 60.17 | 59.10 | 59.31 | 3,105,935 | -0.78(-1.29%) |
May 08, 2013 | 60.33 | 60.66 | 59.82 | 60.09 | 4,086,525 | -0.31(-0.51%) |
May 07, 2013 | 60.76 | 61.09 | 60.13 | 60.40 | 2,532,956 | -0.17(-0.28%) |
May 06, 2013 | 60.94 | 61.31 | 60.56 | 60.57 | 3,383,068 | -0.45(-0.74%) |
May 03, 2013 | 61.02 | 61.36 | 60.94 | 61.02 | 5,718,230 | +0.66(+1.09%) |
May 02, 2013 | 60.10 | 60.53 | 59.37 | 60.36 | 2,673,666 | +1.25(+2.12%) |
May 01, 2013 | 59.87 | 59.87 | 58.86 | 59.11 | 3,251,687 | -1.23(-2.04%) |
Apr 30, 2013 | 60.25 | 60.33 | 59.17 | 60.33 | 3,961,596 | -0.02(-0.03%) |
Apr 29, 2013 | 59.88 | 60.60 | 59.67 | 60.35 | 2,254,221 | +1.01(+1.70%) |
Apr 26, 2013 | 59.36 | 59.50 | 59.33 | 59.34 | 4,075,270 | -0.14(-0.24%) |
Apr 25, 2013 | 58.74 | 60.40 | 58.56 | 59.48 | 3,801,289 | +0.87(+1.48%) |
Apr 24, 2013 | 57.91 | 59.12 | 57.72 | 58.61 | 4,783,794 | +1.60(+2.80%) |
Apr 23, 2013 | 56.99 | 57.63 | 56.56 | 57.02 | 3,682,771 | +0.26(+0.46%) |
Apr 22, 2013 | 56.25 | 57.15 | 55.82 | 56.76 | 6,307,562 | +0.94(+1.68%) |
Apr 19, 2013 | 56.20 | 56.24 | 55.63 | 55.82 | 5,329,495 | -0.20(-0.36%) |
Apr 18, 2013 | 55.97 | 56.46 | 55.26 | 56.02 | 3,578,933 | +0.09(+0.16%) |
Apr 17, 2013 | 56.85 | 56.88 | 54.89 | 55.93 | 3,840,117 | -1.57(-2.73%) |
Apr 16, 2013 | 57.65 | 57.95 | 56.65 | 57.50 | 3,199,721 | +0.69(+1.21%) |
Apr 15, 2013 | 58.24 | 58.36 | 56.79 | 56.82 | 3,924,432 | -2.86(-4.79%) |
Apr 12, 2013 | 60.31 | 60.31 | 59.10 | 59.67 | 2,271,134 | -1.06(-1.75%) |
Apr 11, 2013 | 61.12 | 61.25 | 60.18 | 60.74 | 1,912,880 | -0.22(-0.36%) |
Apr 10, 2013 | 61.30 | 61.59 | 60.74 | 60.95 | 2,227,244 | -0.32(-0.52%) |
Apr 09, 2013 | 60.58 | 61.52 | 60.08 | 61.27 | 3,790,257 | +0.72(+1.19%) |
Apr 08, 2013 | 60.18 | 60.55 | 59.64 | 60.55 | 2,261,924 | +0.63(+1.05%) |
Apr 05, 2013 | 59.35 | 60.28 | 58.84 | 59.92 | 1,987,181 | -0.08(-0.14%) |
Apr 04, 2013 | 60.27 | 60.38 | 59.06 | 60.01 | 3,331,378 | -0.23(-0.37%) |
Apr 03, 2013 | 62.06 | 62.06 | 60.05 | 60.23 | 4,080,948 | -1.74(-2.81%) |
Apr 02, 2013 | 61.63 | 62.04 | 60.84 | 61.97 | 3,579,679 | +0.50(+0.82%) |