Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.22 | 49.23 | 49.20 | 49.22 | 675,795 | +0.00(+0.00%) |
Jun 26, 2013 | 49.24 | 49.25 | 49.20 | 49.22 | 475,823 | -0.02(-0.04%) |
Jun 25, 2013 | 49.27 | 49.27 | 49.23 | 49.24 | 1,612,987 | -0.02(-0.05%) |
Jun 24, 2013 | 49.26 | 49.28 | 49.19 | 49.27 | 1,408,423 | -0.00(-0.01%) |
Jun 21, 2013 | 49.26 | 49.27 | 49.19 | 49.27 | 1,691,705 | -0.01(-0.02%) |
Jun 20, 2013 | 49.27 | 49.29 | 49.22 | 49.28 | 2,428,234 | +0.01(+0.02%) |
Jun 19, 2013 | 49.28 | 49.29 | 49.25 | 49.27 | 471,276 | +0.01(+0.02%) |
Jun 18, 2013 | 49.29 | 49.29 | 49.22 | 49.26 | 1,090,630 | -0.02(-0.04%) |
Jun 17, 2013 | 49.29 | 49.29 | 49.26 | 49.28 | 455,621 | -0.01(-0.02%) |
Jun 14, 2013 | 49.25 | 49.29 | 49.20 | 49.29 | 567,103 | +0.02(+0.04%) |
Jun 13, 2013 | 49.25 | 49.27 | 49.20 | 49.27 | 602,179 | +0.04(+0.08%) |
Jun 12, 2013 | 49.28 | 49.30 | 49.15 | 49.23 | 2,774,724 | -0.05(-0.10%) |
Jun 11, 2013 | 49.29 | 49.30 | 49.25 | 49.28 | 598,655 | -0.01(-0.02%) |
Jun 10, 2013 | 49.29 | 49.30 | 49.28 | 49.29 | 685,970 | +0.00(+0.00%) |
Jun 07, 2013 | 49.30 | 49.30 | 49.27 | 49.29 | 570,673 | +0.00(+0.00%) |
Jun 06, 2013 | 49.30 | 49.30 | 49.28 | 49.29 | 482,822 | -0.01(-0.02%) |
Jun 05, 2013 | 49.31 | 49.31 | 49.29 | 49.30 | 380,817 | +0.00(+0.00%) |
Jun 04, 2013 | 49.30 | 49.31 | 49.29 | 49.30 | 732,701 | +0.00(+0.00%) |
Jun 03, 2013 | 49.30 | 49.32 | 49.29 | 49.30 | 1,253,763 | +0.00(+0.00%) |
May 31, 2013 | 49.31 | 49.35 | 49.30 | 49.30 | 970,976 | +0.00(+0.00%) |
May 30, 2013 | 49.25 | 49.32 | 49.25 | 49.30 | 366,937 | -0.01(-0.02%) |
May 29, 2013 | 49.30 | 49.32 | 49.29 | 49.31 | 623,278 | -0.01(-0.02%) |
May 28, 2013 | 49.30 | 49.32 | 49.29 | 49.32 | 265,725 | -0.01(-0.02%) |
May 24, 2013 | 49.30 | 49.33 | 49.28 | 49.33 | 269,848 | +0.03(+0.06%) |
May 23, 2013 | 49.31 | 49.33 | 49.29 | 49.30 | 305,999 | +0.00(+0.00%) |
May 22, 2013 | 49.31 | 49.32 | 49.29 | 49.30 | 299,686 | +0.00(+0.00%) |
May 21, 2013 | 49.31 | 49.31 | 49.30 | 49.30 | 335,975 | -0.01(-0.02%) |
May 20, 2013 | 49.28 | 49.31 | 49.28 | 49.31 | 634,513 | +0.01(+0.02%) |
May 17, 2013 | 49.29 | 49.32 | 49.26 | 49.30 | 172,310 | +0.02(+0.04%) |
May 16, 2013 | 49.29 | 49.30 | 49.25 | 49.28 | 314,649 | -0.02(-0.04%) |
May 15, 2013 | 49.27 | 49.30 | 49.27 | 49.30 | 193,235 | +0.01(+0.02%) |
May 13, 2013 | 49.29 | 49.30 | 49.25 | 49.29 | 374,611 | +0.01(+0.02%) |
May 10, 2013 | 49.29 | 49.31 | 49.26 | 49.28 | 236,663 | -0.01(-0.02%) |
May 09, 2013 | 49.27 | 49.32 | 49.25 | 49.29 | 389,580 | +0.01(+0.02%) |
May 08, 2013 | 49.24 | 49.30 | 49.23 | 49.28 | 693,956 | +0.00(+0.00%) |
May 07, 2013 | 49.29 | 49.29 | 49.25 | 49.28 | 381,617 | -0.01(-0.02%) |
May 06, 2013 | 49.28 | 49.29 | 49.27 | 49.29 | 240,395 | +0.01(+0.01%) |
May 03, 2013 | 49.26 | 49.29 | 49.27 | 49.29 | 187,713 | +0.01(+0.03%) |
May 02, 2013 | 49.27 | 49.29 | 49.25 | 49.27 | 219,803 | -0.02(-0.04%) |
May 01, 2013 | 49.28 | 49.29 | 49.23 | 49.29 | 194,983 | +0.01(+0.02%) |
Apr 30, 2013 | 49.28 | 49.30 | 49.26 | 49.28 | 247,848 | +0.01(+0.02%) |
Apr 29, 2013 | 49.27 | 49.28 | 49.24 | 49.27 | 805,152 | -0.01(-0.02%) |
Apr 26, 2013 | 49.29 | 49.29 | 49.28 | 49.28 | 173,708 | +0.00(+0.00%) |
Apr 25, 2013 | 49.29 | 49.30 | 49.28 | 49.28 | 320,730 | -0.02(-0.04%) |
Apr 24, 2013 | 49.28 | 49.30 | 49.26 | 49.30 | 259,667 | +0.01(+0.02%) |
Apr 23, 2013 | 49.27 | 49.29 | 49.25 | 49.29 | 386,778 | +0.00(+0.00%) |
Apr 22, 2013 | 49.26 | 49.29 | 49.26 | 49.29 | 601,939 | +0.01(+0.02%) |
Apr 19, 2013 | 49.26 | 49.28 | 49.23 | 49.28 | 152,648 | +0.01(+0.02%) |
Apr 18, 2013 | 49.23 | 49.28 | 49.23 | 49.27 | 251,397 | +0.05(+0.10%) |
Apr 17, 2013 | 49.25 | 49.26 | 49.19 | 49.22 | 293,888 | -0.05(-0.10%) |
Apr 16, 2013 | 49.21 | 49.27 | 49.17 | 49.27 | 178,469 | +0.02(+0.04%) |
Apr 15, 2013 | 49.26 | 49.28 | 49.13 | 49.25 | 654,870 | +0.00(+0.00%) |
Apr 12, 2013 | 49.25 | 49.27 | 49.25 | 49.25 | 174,885 | -0.01(-0.02%) |
Apr 11, 2013 | 49.25 | 49.30 | 49.23 | 49.26 | 228,780 | +0.01(+0.02%) |
Apr 10, 2013 | 49.24 | 49.25 | 49.22 | 49.25 | 212,549 | +0.01(+0.02%) |
Apr 09, 2013 | 49.25 | 49.25 | 49.22 | 49.24 | 233,324 | +0.01(+0.02%) |
Apr 08, 2013 | 49.24 | 49.31 | 49.20 | 49.23 | 9,307,689 | -0.02(-0.04%) |
Apr 05, 2013 | 49.23 | 49.25 | 49.22 | 49.25 | 1,241,566 | -0.03(-0.06%) |
Apr 04, 2013 | 49.26 | 49.28 | 49.20 | 49.28 | 2,194,271 | +0.04(+0.08%) |
Apr 03, 2013 | 49.24 | 49.25 | 49.22 | 49.24 | 399,041 | +0.00(+0.00%) |
Apr 02, 2013 | 49.24 | 49.26 | 49.18 | 49.24 | 1,352,448 | +0.00(+0.00%) |