Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.22 | 53.31 | 52.77 | 53.05 | 1,200,356 | -0.21(-0.39%) |
Jun 27, 2013 | 52.79 | 53.34 | 52.65 | 53.26 | 614,744 | +0.60(+1.14%) |
Jun 26, 2013 | 52.28 | 52.79 | 52.09 | 52.66 | 714,712 | +0.70(+1.34%) |
Jun 25, 2013 | 52.01 | 52.20 | 51.67 | 51.96 | 1,174,627 | +0.24(+0.46%) |
Jun 24, 2013 | 52.16 | 52.32 | 51.48 | 51.72 | 1,830,177 | -0.89(-1.70%) |
Jun 21, 2013 | 52.93 | 52.96 | 52.41 | 52.62 | 1,766,968 | -0.12(-0.23%) |
Jun 20, 2013 | 52.87 | 53.10 | 52.68 | 52.74 | 1,427,558 | -0.47(-0.89%) |
Jun 19, 2013 | 53.82 | 53.96 | 53.19 | 53.21 | 941,620 | -0.63(-1.17%) |
Jun 18, 2013 | 53.22 | 54.15 | 53.22 | 53.84 | 879,119 | +0.51(+0.96%) |
Jun 17, 2013 | 53.25 | 53.55 | 52.71 | 53.33 | 919,630 | +0.15(+0.28%) |
Jun 14, 2013 | 53.99 | 54.05 | 52.80 | 53.18 | 920,303 | -0.67(-1.25%) |
Jun 13, 2013 | 53.17 | 54.05 | 52.64 | 53.85 | 1,369,314 | +0.93(+1.76%) |
Jun 12, 2013 | 53.42 | 53.77 | 52.90 | 52.92 | 1,897,477 | +0.31(+0.60%) |
Jun 11, 2013 | 52.35 | 52.68 | 52.01 | 52.61 | 741,637 | +0.12(+0.23%) |
Jun 10, 2013 | 52.15 | 52.53 | 51.87 | 52.49 | 635,533 | +0.40(+0.76%) |
Jun 07, 2013 | 51.75 | 52.17 | 51.75 | 52.09 | 512,346 | +0.41(+0.80%) |
Jun 06, 2013 | 51.55 | 51.72 | 51.11 | 51.68 | 811,580 | +0.16(+0.31%) |
Jun 05, 2013 | 52.07 | 52.07 | 51.48 | 51.52 | 1,160,663 | -0.58(-1.11%) |
Jun 04, 2013 | 52.43 | 52.49 | 51.95 | 52.10 | 1,110,651 | -0.28(-0.53%) |
Jun 03, 2013 | 52.13 | 52.42 | 51.84 | 52.38 | 980,346 | +0.20(+0.39%) |
May 31, 2013 | 53.30 | 53.45 | 52.17 | 52.17 | 1,529,729 | -1.25(-2.34%) |
May 30, 2013 | 53.64 | 53.72 | 53.23 | 53.43 | 1,035,615 | -0.02(-0.03%) |
May 29, 2013 | 53.16 | 53.74 | 52.71 | 53.44 | 1,133,034 | +0.44(+0.83%) |
May 28, 2013 | 53.29 | 53.47 | 52.66 | 53.00 | 834,727 | +0.01(+0.01%) |
May 24, 2013 | 53.16 | 53.19 | 52.71 | 52.99 | 832,816 | -0.28(-0.53%) |
May 23, 2013 | 52.85 | 53.49 | 52.55 | 53.28 | 1,149,473 | -0.47(-0.88%) |
May 22, 2013 | 53.81 | 54.42 | 53.54 | 53.75 | 1,185,641 | -0.10(-0.18%) |
May 21, 2013 | 53.63 | 54.05 | 53.57 | 53.85 | 860,009 | +0.16(+0.29%) |
May 20, 2013 | 53.73 | 54.14 | 53.58 | 53.69 | 1,194,597 | -0.34(-0.62%) |
May 17, 2013 | 53.64 | 54.04 | 53.45 | 54.03 | 1,011,084 | +0.43(+0.80%) |
May 16, 2013 | 53.97 | 54.36 | 53.45 | 53.60 | 1,431,952 | -0.57(-1.05%) |
May 15, 2013 | 53.50 | 54.38 | 53.25 | 54.17 | 2,186,113 | +0.75(+1.41%) |
May 13, 2013 | 53.98 | 54.02 | 53.06 | 53.41 | 1,388,690 | -0.69(-1.27%) |
May 10, 2013 | 54.15 | 54.30 | 53.77 | 54.10 | 778,589 | +0.15(+0.28%) |
May 09, 2013 | 54.41 | 54.44 | 53.84 | 53.95 | 1,245,775 | -0.27(-0.50%) |
May 08, 2013 | 53.29 | 54.25 | 53.26 | 54.22 | 1,083,673 | +0.81(+1.52%) |
May 07, 2013 | 53.26 | 53.91 | 53.24 | 53.41 | 1,702,085 | +0.14(+0.27%) |
May 06, 2013 | 53.03 | 53.30 | 52.64 | 53.26 | 811,014 | +0.14(+0.27%) |
May 03, 2013 | 52.88 | 53.35 | 52.44 | 53.12 | 1,185,980 | +0.51(+0.97%) |
May 02, 2013 | 52.94 | 53.08 | 52.47 | 52.61 | 1,237,278 | -0.34(-0.63%) |
May 01, 2013 | 53.84 | 53.84 | 52.75 | 52.95 | 1,067,281 | -0.98(-1.81%) |
Apr 30, 2013 | 54.00 | 54.06 | 53.38 | 53.93 | 1,449,697 | +0.30(+0.56%) |
Apr 29, 2013 | 53.40 | 53.96 | 53.23 | 53.63 | 1,157,350 | +0.22(+0.41%) |
Apr 26, 2013 | 54.41 | 54.50 | 53.32 | 53.41 | 1,810,808 | -1.08(-1.99%) |
Apr 25, 2013 | 52.29 | 54.92 | 52.19 | 54.50 | 4,171,879 | +3.49(+6.84%) |
Apr 24, 2013 | 51.55 | 51.94 | 50.81 | 51.01 | 2,717,740 | -0.43(-0.84%) |
Apr 23, 2013 | 50.90 | 51.48 | 50.74 | 51.44 | 1,601,568 | +0.78(+1.53%) |
Apr 22, 2013 | 50.87 | 50.90 | 50.19 | 50.67 | 1,188,413 | -0.31(-0.62%) |
Apr 19, 2013 | 50.57 | 51.22 | 50.44 | 50.98 | 1,421,158 | +0.75(+1.50%) |
Apr 18, 2013 | 49.66 | 50.37 | 49.28 | 50.22 | 1,621,207 | +0.55(+1.11%) |
Apr 17, 2013 | 49.12 | 49.74 | 49.10 | 49.67 | 1,971,274 | +0.08(+0.17%) |
Apr 16, 2013 | 50.01 | 50.31 | 49.31 | 49.59 | 2,452,701 | -0.28(-0.57%) |
Apr 15, 2013 | 51.18 | 51.33 | 49.76 | 49.87 | 2,104,919 | -1.84(-3.55%) |
Apr 12, 2013 | 50.40 | 51.73 | 49.93 | 51.71 | 3,844,042 | +1.21(+2.40%) |
Apr 11, 2013 | 50.71 | 51.01 | 50.25 | 50.50 | 1,928,480 | -0.21(-0.41%) |
Apr 10, 2013 | 51.20 | 51.45 | 50.64 | 50.71 | 2,944,742 | -0.41(-0.80%) |
Apr 09, 2013 | 51.98 | 52.02 | 51.07 | 51.12 | 2,422,945 | -0.78(-1.50%) |
Apr 08, 2013 | 51.93 | 52.22 | 51.73 | 51.90 | 1,776,051 | +0.06(+0.12%) |
Apr 05, 2013 | 52.17 | 52.49 | 51.74 | 51.84 | 1,722,030 | -0.81(-1.55%) |
Apr 04, 2013 | 52.65 | 53.12 | 52.30 | 52.65 | 1,323,080 | -0.04(-0.09%) |
Apr 03, 2013 | 54.15 | 54.18 | 52.52 | 52.70 | 2,473,714 | -1.49(-2.74%) |
Apr 02, 2013 | 54.95 | 55.11 | 54.00 | 54.18 | 1,241,832 | -0.72(-1.31%) |