Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.05 | 48.64 | 47.92 | 48.58 | 11,379,989 | +1.38(+2.92%) |
Jun 26, 2013 | 47.06 | 47.42 | 46.66 | 47.20 | 2,678,093 | +0.58(+1.25%) |
Jun 25, 2013 | 46.35 | 46.77 | 45.75 | 46.62 | 4,109,304 | +0.71(+1.54%) |
Jun 24, 2013 | 46.38 | 46.43 | 45.48 | 45.91 | 5,921,934 | -1.31(-2.77%) |
Jun 21, 2013 | 47.34 | 47.71 | 46.51 | 47.22 | 5,186,720 | +0.29(+0.61%) |
Jun 20, 2013 | 47.06 | 47.54 | 46.64 | 46.93 | 4,876,711 | -0.83(-1.75%) |
Jun 19, 2013 | 48.59 | 48.68 | 47.76 | 47.76 | 2,560,115 | -0.84(-1.73%) |
Jun 18, 2013 | 47.90 | 48.70 | 47.65 | 48.61 | 2,642,896 | +0.81(+1.70%) |
Jun 17, 2013 | 48.00 | 48.33 | 47.45 | 47.79 | 3,436,885 | +0.12(+0.25%) |
Jun 14, 2013 | 47.76 | 48.19 | 47.54 | 47.68 | 2,428,690 | -0.18(-0.39%) |
Jun 13, 2013 | 46.80 | 48.13 | 46.60 | 47.86 | 3,979,618 | +0.97(+2.06%) |
Jun 12, 2013 | 48.30 | 48.30 | 46.83 | 46.89 | 3,972,861 | -0.77(-1.61%) |
Jun 11, 2013 | 48.02 | 48.30 | 47.47 | 47.66 | 4,742,795 | -0.80(-1.65%) |
Jun 10, 2013 | 48.50 | 49.45 | 48.04 | 48.46 | 10,114,228 | +0.01(+0.03%) |
Jun 07, 2013 | 47.89 | 48.54 | 47.82 | 48.44 | 4,299,886 | +0.90(+1.89%) |
Jun 06, 2013 | 47.40 | 47.54 | 46.86 | 47.54 | 3,632,382 | +0.24(+0.50%) |
Jun 05, 2013 | 48.21 | 48.33 | 47.26 | 47.31 | 4,373,977 | -1.11(-2.30%) |
Jun 04, 2013 | 48.87 | 49.47 | 48.13 | 48.42 | 3,970,000 | -0.47(-0.95%) |
Jun 03, 2013 | 49.02 | 49.32 | 47.96 | 48.89 | 4,269,332 | +0.12(+0.24%) |
May 31, 2013 | 49.67 | 50.07 | 48.77 | 48.77 | 5,212,887 | -1.26(-2.52%) |
May 30, 2013 | 49.89 | 50.19 | 49.54 | 50.03 | 2,635,941 | +0.39(+0.79%) |
May 29, 2013 | 50.35 | 50.39 | 49.48 | 49.64 | 4,587,135 | -1.06(-2.08%) |
May 28, 2013 | 51.09 | 51.62 | 50.57 | 50.70 | 3,507,853 | +0.32(+0.64%) |
May 24, 2013 | 49.68 | 50.39 | 49.68 | 50.37 | 3,049,900 | -0.01(-0.01%) |
May 23, 2013 | 50.04 | 50.64 | 49.68 | 50.38 | 4,994,698 | -0.47(-0.93%) |
May 22, 2013 | 50.70 | 51.33 | 50.23 | 50.85 | 6,860,885 | +0.14(+0.28%) |
May 21, 2013 | 50.19 | 50.81 | 50.17 | 50.71 | 4,205,635 | +0.46(+0.91%) |
May 20, 2013 | 49.28 | 50.32 | 49.04 | 50.25 | 3,794,727 | +0.89(+1.81%) |
May 17, 2013 | 48.95 | 49.47 | 48.61 | 49.36 | 5,388,956 | +0.86(+1.77%) |
May 16, 2013 | 48.20 | 48.89 | 48.19 | 48.50 | 4,186,859 | +0.01(+0.03%) |
May 15, 2013 | 47.68 | 48.51 | 47.63 | 48.49 | 3,065,971 | +1.07(+2.26%) |
May 13, 2013 | 47.85 | 47.99 | 47.33 | 47.42 | 2,729,613 | -0.52(-1.08%) |
May 10, 2013 | 47.75 | 48.22 | 47.67 | 47.93 | 2,919,310 | +0.14(+0.29%) |
May 09, 2013 | 47.47 | 48.22 | 47.40 | 47.79 | 3,862,289 | +0.13(+0.28%) |
May 08, 2013 | 46.88 | 47.76 | 46.66 | 47.66 | 4,583,795 | +0.81(+1.73%) |
May 07, 2013 | 46.16 | 46.87 | 46.06 | 46.85 | 3,581,275 | +1.03(+2.24%) |
May 06, 2013 | 45.43 | 46.23 | 45.40 | 45.82 | 3,471,559 | +0.31(+0.68%) |
May 03, 2013 | 44.48 | 45.88 | 43.89 | 45.51 | 6,500,288 | +1.62(+3.70%) |
May 02, 2013 | 43.71 | 44.35 | 43.69 | 43.89 | 5,352,151 | +0.13(+0.30%) |
May 01, 2013 | 45.05 | 45.05 | 43.69 | 43.76 | 5,980,507 | -1.58(-3.48%) |
Apr 30, 2013 | 44.60 | 45.56 | 44.21 | 45.34 | 5,852,316 | +0.83(+1.87%) |
Apr 29, 2013 | 44.60 | 45.79 | 44.32 | 44.50 | 8,231,262 | +1.20(+2.78%) |
Apr 26, 2013 | 43.67 | 43.83 | 42.79 | 43.30 | 4,837,368 | -0.03(-0.07%) |
Apr 25, 2013 | 43.49 | 43.73 | 43.29 | 43.33 | 3,368,812 | +0.05(+0.12%) |
Apr 24, 2013 | 42.83 | 43.43 | 42.83 | 43.28 | 3,944,222 | +0.34(+0.79%) |
Apr 23, 2013 | 42.09 | 43.26 | 42.07 | 42.94 | 5,102,494 | +0.94(+2.23%) |
Apr 22, 2013 | 42.08 | 42.39 | 41.67 | 42.00 | 5,171,715 | -0.05(-0.12%) |
Apr 19, 2013 | 41.18 | 42.22 | 41.11 | 42.05 | 6,354,398 | +0.86(+2.08%) |
Apr 18, 2013 | 42.45 | 42.51 | 40.91 | 41.19 | 8,695,456 | -1.14(-2.70%) |
Apr 17, 2013 | 43.22 | 43.22 | 41.87 | 42.34 | 6,192,015 | -1.25(-2.88%) |
Apr 16, 2013 | 42.89 | 43.69 | 42.82 | 43.59 | 4,238,451 | +1.35(+3.20%) |
Apr 15, 2013 | 44.22 | 44.32 | 42.15 | 42.24 | 6,722,540 | -2.27(-5.11%) |
Apr 12, 2013 | 45.21 | 45.40 | 44.30 | 44.52 | 3,587,445 | -1.03(-2.25%) |
Apr 11, 2013 | 45.16 | 46.42 | 45.11 | 45.54 | 4,034,911 | +0.42(+0.93%) |
Apr 10, 2013 | 44.64 | 45.21 | 44.37 | 45.12 | 3,353,541 | +0.48(+1.07%) |
Apr 09, 2013 | 44.65 | 44.83 | 44.15 | 44.64 | 4,155,337 | +0.10(+0.23%) |
Apr 08, 2013 | 43.79 | 44.55 | 43.65 | 44.54 | 3,684,570 | +0.75(+1.70%) |
Apr 05, 2013 | 43.28 | 43.85 | 43.02 | 43.79 | 4,474,450 | -0.16(-0.35%) |
Apr 04, 2013 | 43.70 | 44.16 | 43.51 | 43.95 | 5,311,777 | +0.21(+0.47%) |
Apr 03, 2013 | 45.13 | 45.20 | 43.22 | 43.74 | 7,580,797 | -1.24(-2.76%) |
Apr 02, 2013 | 45.45 | 45.54 | 44.80 | 44.98 | 3,666,436 | -0.18(-0.41%) |