Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.43 | 53.18 | 52.35 | 52.51 | 797,227 | +0.58(+1.12%) |
Jun 26, 2013 | 51.15 | 52.31 | 51.12 | 51.92 | 561,785 | +1.22(+2.40%) |
Jun 25, 2013 | 51.24 | 51.43 | 50.13 | 50.71 | 599,026 | -0.20(-0.39%) |
Jun 24, 2013 | 51.55 | 51.55 | 50.61 | 50.91 | 665,455 | -0.82(-1.59%) |
Jun 21, 2013 | 52.93 | 52.99 | 51.00 | 51.73 | 993,604 | -1.09(-2.06%) |
Jun 20, 2013 | 54.38 | 54.38 | 52.79 | 52.82 | 550,817 | -1.69(-3.10%) |
Jun 19, 2013 | 55.83 | 55.83 | 54.47 | 54.51 | 538,142 | -1.19(-2.14%) |
Jun 18, 2013 | 55.20 | 55.76 | 55.06 | 55.70 | 317,758 | +0.61(+1.10%) |
Jun 17, 2013 | 55.07 | 55.47 | 54.87 | 55.09 | 375,108 | +0.38(+0.70%) |
Jun 14, 2013 | 54.78 | 55.40 | 54.46 | 54.71 | 394,959 | -0.38(-0.68%) |
Jun 13, 2013 | 54.19 | 55.23 | 53.90 | 55.08 | 303,166 | +0.69(+1.27%) |
Jun 12, 2013 | 55.00 | 55.00 | 54.30 | 54.39 | 315,817 | -0.33(-0.60%) |
Jun 11, 2013 | 54.37 | 54.93 | 53.96 | 54.72 | 328,531 | +0.14(+0.25%) |
Jun 10, 2013 | 54.05 | 54.60 | 53.70 | 54.59 | 408,003 | +0.64(+1.19%) |
Jun 07, 2013 | 54.36 | 54.55 | 53.62 | 53.95 | 475,884 | +0.26(+0.48%) |
Jun 06, 2013 | 53.72 | 53.72 | 52.71 | 53.69 | 360,177 | -0.02(-0.03%) |
Jun 05, 2013 | 54.43 | 54.43 | 53.62 | 53.71 | 281,024 | -0.90(-1.66%) |
Jun 04, 2013 | 54.79 | 55.05 | 54.01 | 54.61 | 624,526 | +0.01(+0.01%) |
Jun 03, 2013 | 54.71 | 54.79 | 53.52 | 54.60 | 536,869 | +0.10(+0.18%) |
May 31, 2013 | 55.49 | 55.64 | 54.49 | 54.51 | 411,684 | -1.10(-1.99%) |
May 30, 2013 | 56.23 | 56.46 | 55.39 | 55.61 | 555,501 | -0.69(-1.22%) |
May 29, 2013 | 56.29 | 56.72 | 55.81 | 56.30 | 588,829 | +0.03(+0.06%) |
May 28, 2013 | 57.18 | 57.26 | 56.03 | 56.27 | 429,405 | -0.30(-0.52%) |
May 24, 2013 | 57.35 | 57.40 | 56.31 | 56.56 | 429,757 | -0.82(-1.44%) |
May 23, 2013 | 56.03 | 57.40 | 55.60 | 57.39 | 741,324 | +0.78(+1.37%) |
May 22, 2013 | 57.17 | 57.68 | 56.43 | 56.61 | 567,339 | -0.65(-1.13%) |
May 21, 2013 | 57.31 | 57.35 | 56.55 | 57.26 | 515,554 | -0.13(-0.22%) |
May 20, 2013 | 57.96 | 58.14 | 57.26 | 57.39 | 508,485 | -0.56(-0.97%) |
May 17, 2013 | 56.96 | 57.95 | 56.95 | 57.95 | 448,263 | +1.02(+1.78%) |
May 16, 2013 | 57.47 | 57.65 | 56.87 | 56.93 | 352,864 | -0.57(-0.99%) |
May 15, 2013 | 56.95 | 57.59 | 56.69 | 57.50 | 569,980 | +1.18(+2.10%) |
May 13, 2013 | 56.17 | 56.40 | 55.91 | 56.31 | 461,277 | -0.06(-0.11%) |
May 10, 2013 | 56.39 | 56.94 | 55.97 | 56.38 | 494,112 | -0.06(-0.11%) |
May 09, 2013 | 56.58 | 57.00 | 56.30 | 56.44 | 515,580 | -0.11(-0.20%) |
May 08, 2013 | 55.59 | 56.98 | 55.55 | 56.55 | 721,831 | +0.72(+1.29%) |
May 07, 2013 | 56.04 | 56.04 | 55.64 | 55.83 | 566,463 | +0.11(+0.20%) |
May 06, 2013 | 55.91 | 56.01 | 55.51 | 55.72 | 476,111 | -0.31(-0.56%) |
May 03, 2013 | 56.92 | 56.95 | 55.41 | 56.03 | 554,542 | -0.18(-0.31%) |
May 02, 2013 | 57.17 | 57.19 | 54.96 | 56.21 | 872,752 | -0.58(-1.01%) |
May 01, 2013 | 57.66 | 58.03 | 56.65 | 56.79 | 855,981 | -0.83(-1.44%) |
Apr 30, 2013 | 57.31 | 57.67 | 57.28 | 57.62 | 867,691 | +0.40(+0.70%) |
Apr 29, 2013 | 57.43 | 57.60 | 56.99 | 57.22 | 929,412 | -0.19(-0.33%) |
Apr 26, 2013 | 56.94 | 58.09 | 56.75 | 57.41 | 715,490 | -0.83(-1.43%) |
Apr 25, 2013 | 58.38 | 58.70 | 58.14 | 58.24 | 634,336 | +0.22(+0.39%) |
Apr 24, 2013 | 59.08 | 59.13 | 57.90 | 58.02 | 481,880 | -0.83(-1.41%) |
Apr 23, 2013 | 58.97 | 59.21 | 58.18 | 58.85 | 884,491 | +0.28(+0.48%) |
Apr 22, 2013 | 58.67 | 58.76 | 57.98 | 58.57 | 580,272 | +0.25(+0.43%) |
Apr 19, 2013 | 58.34 | 58.65 | 58.00 | 58.32 | 535,659 | +0.19(+0.33%) |
Apr 18, 2013 | 58.11 | 58.49 | 57.85 | 58.13 | 785,161 | +0.25(+0.43%) |
Apr 17, 2013 | 58.12 | 58.13 | 57.35 | 57.88 | 846,262 | -0.79(-1.35%) |
Apr 16, 2013 | 57.72 | 58.71 | 57.13 | 58.68 | 660,684 | +1.34(+2.33%) |
Apr 15, 2013 | 58.88 | 58.88 | 57.34 | 57.34 | 733,911 | -1.67(-2.83%) |
Apr 12, 2013 | 59.09 | 59.33 | 58.90 | 59.01 | 309,831 | -0.21(-0.35%) |
Apr 11, 2013 | 58.80 | 59.46 | 58.74 | 59.22 | 486,280 | +0.35(+0.60%) |
Apr 10, 2013 | 58.47 | 58.88 | 58.32 | 58.87 | 608,041 | +0.50(+0.85%) |
Apr 09, 2013 | 59.17 | 59.17 | 57.87 | 58.37 | 867,160 | -0.83(-1.41%) |
Apr 08, 2013 | 58.72 | 59.20 | 58.46 | 59.20 | 495,297 | +0.59(+1.01%) |
Apr 05, 2013 | 58.11 | 58.62 | 57.77 | 58.61 | 569,967 | -0.10(-0.16%) |
Apr 04, 2013 | 58.21 | 59.08 | 58.18 | 58.71 | 709,992 | +0.38(+0.66%) |
Apr 03, 2013 | 58.44 | 58.89 | 58.18 | 58.32 | 1,198,827 | -0.25(-0.42%) |
Apr 02, 2013 | 58.15 | 58.80 | 58.15 | 58.57 | 512,328 | +0.76(+1.31%) |