Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.69 | 44.85 | 44.30 | 44.31 | 593,013 | -0.51(-1.14%) |
Jun 27, 2013 | 44.64 | 44.92 | 44.45 | 44.82 | 390,778 | +0.55(+1.23%) |
Jun 26, 2013 | 44.39 | 44.63 | 43.73 | 44.28 | 346,137 | +0.28(+0.63%) |
Jun 25, 2013 | 43.39 | 44.18 | 43.04 | 44.00 | 575,265 | +1.10(+2.57%) |
Jun 24, 2013 | 43.57 | 43.59 | 42.54 | 42.90 | 615,689 | -1.20(-2.71%) |
Jun 21, 2013 | 44.19 | 44.62 | 43.32 | 44.10 | 955,870 | +0.28(+0.65%) |
Jun 20, 2013 | 44.31 | 44.47 | 43.53 | 43.81 | 796,939 | -1.04(-2.31%) |
Jun 19, 2013 | 45.31 | 45.53 | 44.82 | 44.85 | 680,913 | -0.45(-1.00%) |
Jun 18, 2013 | 45.14 | 45.30 | 44.93 | 45.30 | 700,396 | +0.23(+0.50%) |
Jun 17, 2013 | 45.67 | 45.88 | 44.69 | 45.07 | 431,707 | -0.19(-0.42%) |
Jun 14, 2013 | 45.36 | 46.06 | 45.09 | 45.26 | 572,245 | -0.15(-0.34%) |
Jun 13, 2013 | 44.72 | 45.52 | 44.54 | 45.41 | 931,393 | +0.69(+1.55%) |
Jun 12, 2013 | 45.22 | 45.47 | 44.64 | 44.72 | 590,681 | -0.13(-0.29%) |
Jun 11, 2013 | 45.04 | 45.47 | 44.59 | 44.85 | 457,242 | -0.83(-1.82%) |
Jun 10, 2013 | 46.03 | 46.39 | 45.52 | 45.68 | 508,804 | -0.08(-0.18%) |
Jun 07, 2013 | 44.93 | 46.22 | 44.80 | 45.76 | 478,796 | +1.18(+2.65%) |
Jun 06, 2013 | 43.91 | 44.61 | 43.91 | 44.58 | 661,197 | +0.69(+1.56%) |
Jun 05, 2013 | 44.77 | 44.94 | 43.56 | 43.90 | 1,224,967 | -1.12(-2.49%) |
Jun 04, 2013 | 45.47 | 45.95 | 44.78 | 45.02 | 701,115 | -0.55(-1.22%) |
Jun 03, 2013 | 46.03 | 46.27 | 44.75 | 45.58 | 682,475 | -0.38(-0.82%) |
May 31, 2013 | 46.05 | 46.65 | 45.93 | 45.95 | 884,040 | -0.23(-0.49%) |
May 30, 2013 | 46.11 | 46.60 | 46.02 | 46.18 | 857,641 | +0.15(+0.32%) |
May 29, 2013 | 45.98 | 46.40 | 45.60 | 46.03 | 619,774 | -0.30(-0.65%) |
May 28, 2013 | 46.55 | 46.98 | 45.88 | 46.33 | 876,257 | +0.71(+1.55%) |
May 24, 2013 | 45.72 | 45.90 | 44.80 | 45.63 | 469,548 | -0.36(-0.79%) |
May 23, 2013 | 44.79 | 46.19 | 44.64 | 45.99 | 798,747 | +0.20(+0.45%) |
May 22, 2013 | 46.71 | 47.05 | 45.39 | 45.79 | 747,140 | -0.88(-1.89%) |
May 21, 2013 | 46.64 | 47.15 | 46.55 | 46.67 | 795,041 | +0.20(+0.42%) |
May 20, 2013 | 45.95 | 47.02 | 45.93 | 46.47 | 1,101,440 | +0.90(+1.97%) |
May 17, 2013 | 45.05 | 45.58 | 44.98 | 45.58 | 745,726 | +1.01(+2.27%) |
May 16, 2013 | 44.98 | 45.39 | 44.39 | 44.56 | 567,409 | -0.62(-1.37%) |
May 15, 2013 | 44.55 | 45.20 | 44.27 | 45.18 | 759,112 | +1.46(+3.33%) |
May 13, 2013 | 44.17 | 44.33 | 43.62 | 43.72 | 572,254 | -0.67(-1.50%) |
May 10, 2013 | 44.11 | 44.49 | 43.74 | 44.39 | 667,501 | +0.29(+0.66%) |
May 09, 2013 | 44.14 | 44.54 | 43.80 | 44.10 | 700,694 | -0.15(-0.33%) |
May 08, 2013 | 43.91 | 44.32 | 43.79 | 44.25 | 1,235,337 | +0.08(+0.18%) |
May 07, 2013 | 43.52 | 44.24 | 43.35 | 44.17 | 1,055,456 | +0.83(+1.91%) |
May 06, 2013 | 42.39 | 43.53 | 42.39 | 43.34 | 1,019,782 | +0.94(+2.21%) |
May 03, 2013 | 41.85 | 43.18 | 41.18 | 42.40 | 1,295,761 | +1.23(+2.98%) |
May 02, 2013 | 41.32 | 41.57 | 41.02 | 41.18 | 907,278 | +0.07(+0.16%) |
May 01, 2013 | 41.92 | 42.00 | 41.03 | 41.11 | 749,191 | -1.01(-2.39%) |
Apr 30, 2013 | 41.70 | 42.12 | 41.24 | 42.12 | 894,794 | +0.41(+0.99%) |
Apr 29, 2013 | 41.34 | 41.86 | 40.86 | 41.71 | 679,574 | +0.46(+1.11%) |
Apr 26, 2013 | 41.36 | 41.53 | 41.00 | 41.25 | 894,780 | -0.18(-0.44%) |
Apr 25, 2013 | 41.32 | 41.84 | 40.80 | 41.43 | 1,227,939 | +0.13(+0.32%) |
Apr 24, 2013 | 39.90 | 41.76 | 39.90 | 41.30 | 2,703,044 | +2.63(+6.81%) |
Apr 23, 2013 | 41.24 | 41.85 | 38.14 | 38.67 | 4,205,323 | -2.87(-6.91%) |
Apr 22, 2013 | 41.43 | 41.60 | 40.37 | 41.54 | 912,804 | +0.09(+0.21%) |
Apr 19, 2013 | 40.84 | 41.75 | 40.51 | 41.45 | 791,574 | +0.78(+1.91%) |
Apr 18, 2013 | 41.17 | 41.37 | 40.09 | 40.68 | 1,163,206 | -0.38(-0.94%) |
Apr 17, 2013 | 42.07 | 42.23 | 40.57 | 41.06 | 1,163,596 | -1.47(-3.46%) |
Apr 16, 2013 | 41.63 | 42.64 | 41.63 | 42.53 | 769,357 | +1.31(+3.18%) |
Apr 15, 2013 | 44.11 | 44.48 | 41.16 | 41.22 | 1,350,535 | -3.29(-7.40%) |
Apr 12, 2013 | 43.64 | 44.51 | 43.64 | 44.51 | 592,552 | +0.59(+1.35%) |
Apr 11, 2013 | 44.53 | 44.78 | 43.80 | 43.92 | 831,095 | -0.67(-1.50%) |
Apr 10, 2013 | 42.79 | 44.73 | 42.79 | 44.59 | 1,053,274 | +1.90(+4.45%) |
Apr 09, 2013 | 43.03 | 43.14 | 42.27 | 42.69 | 855,163 | -0.25(-0.57%) |
Apr 08, 2013 | 41.92 | 42.95 | 41.92 | 42.93 | 992,504 | +0.99(+2.35%) |
Apr 05, 2013 | 41.28 | 42.04 | 40.32 | 41.95 | 1,636,651 | +0.24(+0.57%) |
Apr 04, 2013 | 42.02 | 42.07 | 41.50 | 41.71 | 787,129 | -0.30(-0.71%) |
Apr 03, 2013 | 42.13 | 42.47 | 41.81 | 42.00 | 950,828 | -0.28(-0.67%) |
Apr 02, 2013 | 42.61 | 42.95 | 42.15 | 42.29 | 774,109 | -0.27(-0.63%) |