Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.52 | 46.68 | 45.67 | 46.10 | 2,203,597 | +0.72(+1.59%) |
Jun 26, 2013 | 45.20 | 45.94 | 44.61 | 45.38 | 1,689,127 | +0.44(+0.98%) |
Jun 25, 2013 | 44.27 | 45.12 | 44.23 | 44.94 | 2,360,156 | +1.21(+2.77%) |
Jun 24, 2013 | 44.30 | 46.20 | 42.47 | 43.73 | 6,332,431 | +1.88(+4.49%) |
Jun 21, 2013 | 42.91 | 43.05 | 41.16 | 41.85 | 2,248,928 | -0.68(-1.60%) |
Jun 20, 2013 | 43.79 | 43.80 | 42.38 | 42.53 | 1,555,865 | -1.58(-3.58%) |
Jun 19, 2013 | 45.73 | 45.74 | 43.94 | 44.11 | 2,267,635 | -1.72(-3.75%) |
Jun 18, 2013 | 45.46 | 45.93 | 45.34 | 45.83 | 849,820 | +0.31(+0.68%) |
Jun 17, 2013 | 46.92 | 46.92 | 45.46 | 45.52 | 1,534,893 | -1.15(-2.46%) |
Jun 14, 2013 | 47.00 | 47.33 | 46.55 | 46.67 | 773,360 | -0.46(-0.98%) |
Jun 13, 2013 | 46.00 | 47.20 | 45.41 | 47.13 | 1,474,969 | +1.04(+2.26%) |
Jun 12, 2013 | 46.82 | 47.00 | 45.99 | 46.09 | 790,944 | +0.02(+0.04%) |
Jun 11, 2013 | 45.88 | 46.60 | 45.49 | 46.07 | 1,012,223 | -0.38(-0.82%) |
Jun 10, 2013 | 46.67 | 47.00 | 46.27 | 46.45 | 997,129 | -0.13(-0.28%) |
Jun 07, 2013 | 46.14 | 46.66 | 45.99 | 46.58 | 1,184,540 | +0.82(+1.79%) |
Jun 06, 2013 | 44.63 | 45.76 | 44.50 | 45.76 | 1,686,067 | +1.39(+3.13%) |
Jun 05, 2013 | 45.89 | 45.89 | 44.18 | 44.37 | 1,852,523 | -1.59(-3.46%) |
Jun 04, 2013 | 47.00 | 47.71 | 45.60 | 45.96 | 1,970,768 | -1.08(-2.30%) |
Jun 03, 2013 | 47.56 | 47.88 | 45.92 | 47.04 | 1,659,787 | -0.33(-0.70%) |
May 31, 2013 | 46.96 | 48.62 | 46.89 | 47.37 | 2,398,969 | +0.20(+0.42%) |
May 30, 2013 | 45.89 | 47.64 | 45.81 | 47.17 | 1,549,066 | +1.42(+3.10%) |
May 29, 2013 | 46.26 | 46.41 | 45.13 | 45.75 | 1,265,971 | -0.89(-1.91%) |
May 28, 2013 | 45.53 | 46.97 | 45.52 | 46.64 | 1,645,728 | +1.75(+3.90%) |
May 24, 2013 | 44.55 | 45.12 | 44.20 | 44.89 | 1,137,290 | -0.11(-0.24%) |
May 23, 2013 | 44.16 | 45.25 | 43.92 | 45.00 | 1,993,146 | +0.20(+0.45%) |
May 22, 2013 | 45.01 | 46.75 | 44.66 | 44.80 | 2,096,209 | -0.31(-0.69%) |
May 21, 2013 | 44.80 | 45.24 | 44.01 | 45.11 | 2,528,893 | +0.43(+0.96%) |
May 20, 2013 | 45.85 | 45.96 | 44.46 | 44.68 | 2,895,669 | -1.14(-2.49%) |
May 17, 2013 | 47.19 | 47.19 | 45.47 | 45.82 | 3,239,335 | -1.24(-2.63%) |
May 16, 2013 | 47.83 | 48.10 | 47.01 | 47.06 | 2,910,370 | -0.38(-0.80%) |
May 15, 2013 | 47.24 | 47.70 | 46.55 | 47.44 | 3,836,903 | -1.55(-3.16%) |
May 13, 2013 | 48.32 | 49.09 | 48.17 | 48.99 | 1,187,173 | +0.33(+0.68%) |
May 10, 2013 | 47.76 | 48.87 | 47.55 | 48.66 | 917,706 | +0.98(+2.06%) |
May 09, 2013 | 48.10 | 48.42 | 47.37 | 47.68 | 1,370,628 | -0.39(-0.81%) |
May 08, 2013 | 47.32 | 48.13 | 47.21 | 48.07 | 2,062,032 | +0.83(+1.76%) |
May 07, 2013 | 47.10 | 47.70 | 46.90 | 47.24 | 1,578,854 | +0.24(+0.51%) |
May 06, 2013 | 46.63 | 47.09 | 46.32 | 47.00 | 1,325,033 | +0.48(+1.03%) |
May 03, 2013 | 46.51 | 47.68 | 46.21 | 46.52 | 2,193,412 | +0.31(+0.67%) |
May 02, 2013 | 44.48 | 46.29 | 44.48 | 46.21 | 2,411,518 | +1.91(+4.31%) |
May 01, 2013 | 45.00 | 45.43 | 44.07 | 44.30 | 2,000,663 | -1.06(-2.34%) |
Apr 30, 2013 | 43.92 | 45.37 | 43.90 | 45.36 | 3,114,505 | +1.52(+3.47%) |
Apr 29, 2013 | 45.66 | 46.50 | 43.66 | 43.84 | 4,348,211 | +2.68(+6.51%) |
Apr 26, 2013 | 39.93 | 41.53 | 39.93 | 41.16 | 2,079,368 | +1.29(+3.24%) |
Apr 25, 2013 | 40.39 | 40.51 | 39.71 | 39.87 | 1,670,963 | -0.45(-1.12%) |
Apr 24, 2013 | 40.49 | 40.89 | 39.94 | 40.32 | 1,107,909 | -0.14(-0.35%) |
Apr 23, 2013 | 40.16 | 40.69 | 39.92 | 40.46 | 1,333,999 | +0.71(+1.79%) |
Apr 22, 2013 | 39.99 | 40.08 | 38.81 | 39.75 | 1,143,267 | -0.29(-0.72%) |
Apr 19, 2013 | 39.40 | 40.16 | 39.11 | 40.04 | 1,204,329 | +0.78(+1.99%) |
Apr 18, 2013 | 39.71 | 39.81 | 38.80 | 39.26 | 1,224,417 | -0.51(-1.28%) |
Apr 17, 2013 | 39.90 | 40.07 | 38.95 | 39.77 | 2,139,240 | -0.63(-1.56%) |
Apr 16, 2013 | 39.41 | 40.43 | 38.17 | 40.40 | 4,574,955 | +0.62(+1.56%) |
Apr 15, 2013 | 42.25 | 42.35 | 39.69 | 39.78 | 2,294,281 | -2.62(-6.18%) |
Apr 12, 2013 | 42.18 | 42.67 | 41.94 | 42.40 | 1,368,033 | -0.04(-0.09%) |
Apr 11, 2013 | 40.79 | 42.50 | 40.79 | 42.44 | 2,980,723 | +1.30(+3.16%) |
Apr 10, 2013 | 42.34 | 42.48 | 40.78 | 41.14 | 5,364,849 | -2.38(-5.47%) |
Apr 09, 2013 | 44.10 | 44.45 | 43.48 | 43.52 | 2,045,385 | -0.51(-1.16%) |
Apr 08, 2013 | 43.76 | 44.08 | 43.17 | 44.03 | 1,069,791 | +0.21(+0.48%) |
Apr 05, 2013 | 42.78 | 43.97 | 42.74 | 43.82 | 1,838,672 | +0.09(+0.21%) |
Apr 04, 2013 | 44.00 | 44.64 | 42.49 | 43.73 | 3,633,281 | -0.36(-0.82%) |
Apr 03, 2013 | 48.01 | 48.23 | 43.99 | 44.09 | 5,668,630 | -3.72(-7.78%) |
Apr 02, 2013 | 48.27 | 49.13 | 47.58 | 47.81 | 1,939,717 | -0.19(-0.40%) |
Apr 01, 2013 | 47.63 | 48.72 | 47.62 | 48.00 | 1,533,578 | +0.42(+0.88%) |
Mar 28, 2013 | 47.68 | 48.25 | 47.24 | 47.58 | 1,467,598 | +0.04(+0.08%) |
Mar 27, 2013 | 47.25 | 47.82 | 46.82 | 47.54 | 1,123,385 | -0.03(-0.06%) |
Mar 26, 2013 | 46.94 | 47.64 | 46.67 | 47.57 | 1,566,287 | +0.91(+1.95%) |
Mar 25, 2013 | 45.54 | 47.13 | 45.54 | 46.66 | 2,031,770 | +1.28(+2.82%) |
Mar 22, 2013 | 45.44 | 45.69 | 45.19 | 45.38 | 986,987 | +0.27(+0.60%) |
Mar 21, 2013 | 44.54 | 45.53 | 44.54 | 45.11 | 2,126,859 | +0.22(+0.49%) |
Mar 20, 2013 | 44.36 | 45.09 | 44.23 | 44.89 | 1,508,034 | +0.90(+2.05%) |
Mar 19, 2013 | 44.55 | 44.98 | 43.57 | 43.99 | 1,626,332 | -0.22(-0.50%) |
Mar 18, 2013 | 43.74 | 44.82 | 43.48 | 44.21 | 1,215,582 | -0.01(-0.02%) |
Mar 15, 2013 | 44.97 | 44.97 | 44.21 | 44.22 | 2,344,066 | -0.74(-1.65%) |
Mar 14, 2013 | 44.25 | 45.00 | 44.10 | 44.96 | 1,280,443 | +0.80(+1.81%) |
Mar 13, 2013 | 43.61 | 44.33 | 43.50 | 44.16 | 1,054,035 | +0.51(+1.17%) |
Mar 12, 2013 | 43.08 | 43.87 | 43.04 | 43.65 | 1,060,823 | +0.45(+1.04%) |
Mar 11, 2013 | 43.05 | 43.79 | 42.93 | 43.20 | 1,465,582 | +0.00(+0.00%) |
Mar 08, 2013 | 42.29 | 43.29 | 42.29 | 43.20 | 2,103,539 | +1.44(+3.45%) |
Mar 07, 2013 | 40.32 | 41.83 | 40.31 | 41.76 | 2,367,718 | +1.38(+3.42%) |
Mar 06, 2013 | 40.62 | 40.76 | 40.09 | 40.38 | 1,441,956 | +0.14(+0.35%) |
Mar 05, 2013 | 39.37 | 40.34 | 39.37 | 40.24 | 1,425,306 | +1.09(+2.78%) |
Mar 04, 2013 | 39.26 | 39.91 | 38.88 | 39.15 | 1,684,303 | -0.33(-0.84%) |
Mar 01, 2013 | 38.78 | 39.70 | 38.41 | 39.48 | 1,673,099 | +0.17(+0.43%) |
Feb 28, 2013 | 39.18 | 39.72 | 38.76 | 39.31 | 1,671,140 | +0.36(+0.92%) |
Feb 27, 2013 | 37.73 | 38.97 | 37.53 | 38.95 | 1,955,760 | +1.08(+2.85%) |
Feb 26, 2013 | 36.85 | 38.51 | 36.29 | 37.87 | 4,397,121 | -1.44(-3.66%) |
Feb 22, 2013 | 39.04 | 39.58 | 38.73 | 39.31 | 1,427,558 | +0.32(+0.82%) |
Feb 21, 2013 | 39.34 | 39.38 | 38.17 | 38.99 | 2,749,924 | -0.26(-0.66%) |
Feb 20, 2013 | 40.61 | 40.94 | 39.17 | 39.25 | 1,958,990 | -1.45(-3.56%) |
Feb 19, 2013 | 40.01 | 40.72 | 39.60 | 40.70 | 1,602,702 | +0.60(+1.50%) |
Feb 15, 2013 | 40.11 | 40.45 | 39.89 | 40.10 | 1,616,224 | -0.01(-0.02%) |
Feb 14, 2013 | 39.30 | 40.32 | 39.11 | 40.11 | 1,341,879 | +0.72(+1.83%) |
Feb 13, 2013 | 38.97 | 39.77 | 38.92 | 39.39 | 1,131,828 | +0.40(+1.03%) |
Feb 12, 2013 | 39.46 | 39.53 | 38.54 | 38.99 | 1,791,124 | -0.57(-1.44%) |
Feb 11, 2013 | 39.80 | 39.95 | 39.35 | 39.56 | 1,086,603 | -0.29(-0.73%) |
Feb 08, 2013 | 39.22 | 40.00 | 39.16 | 39.85 | 847,142 | +0.69(+1.76%) |
Feb 07, 2013 | 39.30 | 39.50 | 38.87 | 39.16 | 1,087,249 | -0.09(-0.23%) |
Feb 06, 2013 | 38.69 | 39.41 | 38.45 | 39.25 | 1,226,216 | +0.39(+1.00%) |
Feb 04, 2013 | 39.08 | 39.61 | 38.68 | 38.86 | 1,642,349 | -0.47(-1.20%) |
Feb 01, 2013 | 39.19 | 39.42 | 38.83 | 39.33 | 1,500,514 | +0.50(+1.29%) |
Jan 31, 2013 | 38.38 | 39.09 | 38.33 | 38.83 | 1,249,008 | +0.24(+0.62%) |
Jan 30, 2013 | 37.82 | 38.89 | 37.77 | 38.59 | 1,952,480 | +0.83(+2.20%) |
Jan 29, 2013 | 38.67 | 38.67 | 37.21 | 37.76 | 2,782,626 | -0.93(-2.40%) |
Jan 28, 2013 | 38.93 | 39.13 | 37.97 | 38.69 | 1,940,064 | -0.36(-0.92%) |
Jan 25, 2013 | 38.87 | 39.22 | 38.65 | 39.05 | 2,003,131 | +0.41(+1.06%) |
Jan 24, 2013 | 38.63 | 39.30 | 38.54 | 38.64 | 1,742,149 | +0.88(+2.33%) |
Jan 23, 2013 | 37.85 | 38.05 | 36.87 | 37.76 | 2,812,917 | -0.45(-1.18%) |
Jan 22, 2013 | 38.10 | 38.46 | 37.68 | 38.21 | 2,743,288 | +0.17(+0.45%) |
Jan 18, 2013 | 37.20 | 38.13 | 37.15 | 38.04 | 2,818,307 | +0.92(+2.48%) |
Jan 17, 2013 | 35.84 | 37.17 | 35.80 | 37.12 | 2,075,434 | +1.37(+3.83%) |
Jan 16, 2013 | 35.30 | 35.78 | 35.27 | 35.75 | 1,832,370 | +0.28(+0.79%) |
Jan 15, 2013 | 34.41 | 35.63 | 34.26 | 35.47 | 2,568,397 | +0.79(+2.28%) |
Jan 14, 2013 | 34.16 | 34.75 | 33.96 | 34.68 | 1,389,747 | +0.38(+1.11%) |
Jan 11, 2013 | 34.27 | 34.97 | 33.98 | 34.30 | 3,836,470 | +1.14(+3.44%) |
Jan 10, 2013 | 33.55 | 33.66 | 33.14 | 33.16 | 2,637,579 | -0.30(-0.90%) |
Jan 09, 2013 | 33.55 | 33.66 | 33.26 | 33.46 | 1,887,571 | -0.01(-0.03%) |
Jan 08, 2013 | 34.18 | 34.44 | 33.31 | 33.47 | 1,742,074 | -0.83(-2.42%) |
Jan 07, 2013 | 33.97 | 34.32 | 33.76 | 34.30 | 1,541,287 | +0.19(+0.56%) |
Jan 04, 2013 | 34.30 | 34.68 | 33.89 | 34.11 | 2,611,048 | -0.17(-0.50%) |
Jan 03, 2013 | 33.87 | 34.45 | 33.66 | 34.28 | 2,658,245 | +0.89(+2.67%) |
Jan 02, 2013 | 33.45 | 33.59 | 33.00 | 33.39 | 2,146,940 | +0.92(+2.83%) |
Dec 31, 2012 | 31.35 | 32.50 | 31.23 | 32.47 | 1,328,950 | +1.14(+3.64%) |
Dec 28, 2012 | 31.84 | 32.06 | 31.27 | 31.33 | 1,632,414 | -0.65(-2.03%) |
Dec 27, 2012 | 32.28 | 32.45 | 31.30 | 31.98 | 2,213,507 | -0.35(-1.08%) |
Dec 26, 2012 | 32.33 | 33.07 | 32.28 | 32.33 | 1,246,761 | +0.00(+0.00%) |
Dec 24, 2012 | 32.51 | 32.54 | 32.05 | 32.33 | 624,925 | -0.10(-0.31%) |
Dec 21, 2012 | 33.14 | 33.16 | 32.41 | 32.43 | 2,834,775 | -1.07(-3.19%) |
Dec 20, 2012 | 33.02 | 33.86 | 32.85 | 33.50 | 3,397,935 | +0.50(+1.52%) |
Dec 19, 2012 | 32.44 | 33.15 | 32.31 | 33.00 | 2,461,138 | +0.53(+1.63%) |
Dec 18, 2012 | 31.81 | 32.77 | 31.58 | 32.47 | 3,336,491 | +1.29(+4.14%) |
Dec 17, 2012 | 31.11 | 31.67 | 31.10 | 31.18 | 2,357,096 | +0.55(+1.80%) |
Dec 14, 2012 | 30.35 | 30.74 | 30.30 | 30.63 | 2,187,501 | +0.43(+1.42%) |
Dec 13, 2012 | 30.13 | 30.53 | 29.99 | 30.20 | 1,539,506 | +0.05(+0.17%) |
Dec 12, 2012 | 30.18 | 30.72 | 30.11 | 30.15 | 2,201,931 | +0.06(+0.20%) |
Dec 11, 2012 | 29.48 | 30.11 | 29.43 | 30.09 | 2,241,572 | +0.48(+1.62%) |
Dec 10, 2012 | 28.99 | 29.67 | 28.80 | 29.61 | 1,940,653 | +0.76(+2.63%) |
Dec 07, 2012 | 29.20 | 29.35 | 28.74 | 28.85 | 1,704,036 | -0.24(-0.83%) |
Dec 06, 2012 | 28.96 | 29.23 | 28.83 | 29.09 | 1,643,295 | +0.12(+0.41%) |
Dec 05, 2012 | 28.96 | 29.25 | 28.71 | 28.97 | 1,259,319 | +0.04(+0.14%) |
Dec 04, 2012 | 28.73 | 29.07 | 28.73 | 28.93 | 2,100,516 | -0.03(-0.10%) |
Nov 30, 2012 | 28.82 | 29.00 | 28.45 | 28.96 | 2,095,259 | +0.01(+0.03%) |
Nov 29, 2012 | 28.60 | 28.99 | 28.59 | 28.95 | 1,678,292 | +0.57(+2.01%) |
Nov 28, 2012 | 27.51 | 28.43 | 27.40 | 28.38 | 1,581,016 | +0.69(+2.49%) |
Nov 27, 2012 | 28.11 | 28.32 | 27.64 | 27.69 | 2,170,422 | -0.39(-1.39%) |
Nov 26, 2012 | 28.03 | 28.11 | 27.66 | 28.08 | 1,576,827 | -0.21(-0.74%) |
Nov 23, 2012 | 28.09 | 28.35 | 27.96 | 28.29 | 696,005 | +0.29(+1.04%) |
Nov 21, 2012 | 27.77 | 28.00 | 27.64 | 28.00 | 1,641,366 | +0.20(+0.72%) |
Nov 20, 2012 | 27.38 | 27.90 | 27.25 | 27.80 | 1,686,908 | +0.31(+1.13%) |
Nov 19, 2012 | 26.72 | 27.60 | 26.61 | 27.49 | 3,351,721 | +1.10(+4.17%) |
Nov 16, 2012 | 25.07 | 26.42 | 25.07 | 26.39 | 5,173,486 | +1.24(+4.93%) |
Nov 15, 2012 | 25.33 | 25.51 | 24.85 | 25.15 | 3,163,557 | -0.03(-0.12%) |
Nov 14, 2012 | 26.18 | 26.28 | 25.08 | 25.18 | 2,532,665 | -0.96(-3.67%) |
Nov 13, 2012 | 26.47 | 26.57 | 26.04 | 26.14 | 3,214,850 | -0.43(-1.62%) |
Nov 12, 2012 | 26.04 | 26.72 | 25.96 | 26.57 | 2,019,372 | +0.36(+1.37%) |
Nov 09, 2012 | 26.25 | 26.58 | 25.98 | 26.21 | 1,525,475 | -0.09(-0.34%) |
Nov 08, 2012 | 27.33 | 27.35 | 26.30 | 26.30 | 3,834,492 | -1.04(-3.80%) |
Nov 07, 2012 | 26.11 | 27.59 | 25.90 | 27.34 | 9,527,750 | +2.39(+9.58%) |
Nov 06, 2012 | 25.88 | 25.95 | 24.36 | 24.95 | 4,718,530 | -0.97(-3.74%) |
Nov 05, 2012 | 24.78 | 25.98 | 24.71 | 25.92 | 3,038,748 | +0.89(+3.56%) |
Nov 02, 2012 | 25.44 | 25.60 | 24.91 | 25.03 | 3,066,632 | -0.37(-1.46%) |
Nov 01, 2012 | 23.69 | 25.46 | 23.67 | 25.40 | 3,629,681 | +1.80(+7.63%) |
Oct 31, 2012 | 23.31 | 23.70 | 23.05 | 23.60 | 1,655,133 | +0.27(+1.16%) |
Oct 26, 2012 | 23.70 | 23.33 | 23.33 | 23.33 | 2,128,800 | -0.42(-1.77%) |
Oct 25, 2012 | 23.53 | 23.79 | 23.22 | 23.75 | 2,088,966 | +0.37(+1.58%) |
Oct 24, 2012 | 23.52 | 23.76 | 23.10 | 23.38 | 1,855,029 | +0.09(+0.39%) |
Oct 23, 2012 | 23.41 | 23.50 | 22.86 | 23.29 | 2,825,723 | -0.22(-0.94%) |
Oct 19, 2012 | 24.04 | 24.04 | 23.33 | 23.51 | 1,946,533 | -0.61(-2.53%) |
Oct 18, 2012 | 24.55 | 24.67 | 23.97 | 24.12 | 2,011,477 | -0.18(-0.74%) |
Oct 17, 2012 | 24.24 | 24.84 | 24.15 | 24.30 | 2,307,462 | +0.18(+0.75%) |
Oct 16, 2012 | 24.22 | 24.60 | 23.93 | 24.12 | 3,227,661 | -0.06(-0.25%) |
Oct 15, 2012 | 23.67 | 24.45 | 23.34 | 24.18 | 3,097,873 | +0.51(+2.15%) |
Oct 12, 2012 | 24.07 | 24.15 | 23.49 | 23.67 | 2,154,358 | -0.42(-1.74%) |