Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.55 | 44.02 | 43.30 | 43.86 | 2,870,561 | +0.33(+0.76%) |
Jun 27, 2013 | 43.22 | 43.61 | 43.22 | 43.53 | 3,666,880 | +1.48(+3.53%) |
Jun 26, 2013 | 41.98 | 42.23 | 41.79 | 42.05 | 3,792,483 | -0.05(-0.12%) |
Jun 25, 2013 | 42.23 | 42.38 | 41.74 | 42.10 | 4,884,946 | +0.75(+1.81%) |
Jun 24, 2013 | 41.33 | 41.68 | 40.86 | 41.35 | 4,180,300 | -0.95(-2.24%) |
Jun 21, 2013 | 42.29 | 42.41 | 41.82 | 42.29 | 3,338,931 | -0.04(-0.10%) |
Jun 20, 2013 | 42.55 | 42.76 | 41.77 | 42.33 | 7,593,413 | -1.68(-3.82%) |
Jun 19, 2013 | 45.02 | 45.03 | 43.98 | 44.02 | 3,141,607 | -1.16(-2.57%) |
Jun 18, 2013 | 45.06 | 45.31 | 44.89 | 45.18 | 1,686,177 | +0.25(+0.55%) |
Jun 17, 2013 | 44.96 | 45.14 | 44.71 | 44.93 | 1,718,890 | +0.26(+0.59%) |
Jun 14, 2013 | 45.01 | 45.14 | 44.49 | 44.67 | 2,449,963 | -0.63(-1.38%) |
Jun 13, 2013 | 44.81 | 45.38 | 44.64 | 45.29 | 3,236,470 | +0.22(+0.49%) |
Jun 12, 2013 | 45.56 | 45.65 | 44.99 | 45.07 | 2,231,725 | -0.37(-0.82%) |
Jun 11, 2013 | 45.34 | 45.77 | 45.20 | 45.44 | 5,052,727 | -0.62(-1.34%) |
Jun 10, 2013 | 46.37 | 46.37 | 45.99 | 46.06 | 2,110,849 | -0.53(-1.13%) |
Jun 07, 2013 | 46.45 | 46.61 | 46.23 | 46.59 | 2,729,231 | -0.71(-1.50%) |
Jun 06, 2013 | 47.14 | 47.33 | 46.82 | 47.30 | 4,291,586 | +0.21(+0.44%) |
Jun 05, 2013 | 47.55 | 47.59 | 47.08 | 47.09 | 2,292,586 | -0.82(-1.70%) |
Jun 04, 2013 | 48.11 | 48.39 | 47.75 | 47.91 | 2,708,003 | -0.57(-1.17%) |
Jun 03, 2013 | 47.98 | 48.54 | 47.77 | 48.48 | 3,565,628 | +0.96(+2.01%) |
May 31, 2013 | 47.97 | 47.97 | 47.50 | 47.52 | 2,471,460 | -0.59(-1.23%) |
May 30, 2013 | 47.87 | 48.26 | 47.87 | 48.11 | 1,783,480 | +0.45(+0.93%) |
May 29, 2013 | 47.71 | 47.80 | 47.48 | 47.67 | 1,604,778 | +0.08(+0.17%) |
May 28, 2013 | 47.82 | 47.86 | 47.49 | 47.59 | 1,834,766 | +0.49(+1.03%) |
May 24, 2013 | 47.03 | 47.14 | 46.91 | 47.10 | 1,977,147 | -0.26(-0.56%) |
May 23, 2013 | 47.03 | 47.43 | 46.96 | 47.36 | 2,050,533 | -0.35(-0.74%) |
May 22, 2013 | 48.25 | 48.67 | 47.59 | 47.72 | 2,207,033 | -0.40(-0.82%) |
May 21, 2013 | 48.15 | 48.25 | 47.88 | 48.11 | 1,048,643 | -0.04(-0.09%) |
May 20, 2013 | 48.03 | 48.20 | 47.89 | 48.16 | 1,932,327 | +0.20(+0.41%) |
May 17, 2013 | 47.92 | 48.07 | 47.77 | 47.96 | 1,904,403 | +0.04(+0.09%) |
May 16, 2013 | 47.90 | 48.11 | 47.87 | 47.92 | 2,335,581 | +0.43(+0.90%) |
May 15, 2013 | 47.39 | 47.59 | 47.29 | 47.49 | 1,856,617 | +0.67(+1.43%) |
May 13, 2013 | 46.97 | 47.16 | 46.74 | 46.82 | 2,017,007 | -0.21(-0.46%) |
May 10, 2013 | 46.83 | 47.08 | 46.62 | 47.03 | 8,102,448 | -1.36(-2.81%) |
May 09, 2013 | 48.63 | 48.82 | 48.27 | 48.39 | 2,630,989 | +0.05(+0.10%) |
May 08, 2013 | 48.40 | 48.47 | 48.21 | 48.34 | 1,852,361 | +0.11(+0.22%) |
May 07, 2013 | 48.22 | 48.30 | 48.02 | 48.24 | 1,540,909 | +0.19(+0.39%) |
May 06, 2013 | 48.02 | 48.19 | 47.92 | 48.05 | 1,849,376 | -0.31(-0.63%) |
May 03, 2013 | 48.12 | 48.51 | 48.10 | 48.35 | 2,303,181 | +0.39(+0.81%) |
May 02, 2013 | 47.54 | 47.97 | 47.42 | 47.97 | 1,856,427 | +0.28(+0.59%) |
May 01, 2013 | 48.00 | 48.07 | 47.57 | 47.69 | 1,819,984 | -0.48(-0.99%) |
Apr 30, 2013 | 47.73 | 48.30 | 47.59 | 48.16 | 2,506,672 | +0.94(+1.99%) |
Apr 29, 2013 | 47.16 | 47.40 | 47.02 | 47.22 | 1,505,591 | +0.38(+0.81%) |
Apr 26, 2013 | 46.99 | 47.26 | 46.80 | 46.84 | 1,528,249 | -0.41(-0.87%) |
Apr 25, 2013 | 47.02 | 47.38 | 47.02 | 47.26 | 2,660,314 | +0.72(+1.54%) |
Apr 24, 2013 | 46.45 | 46.73 | 46.45 | 46.54 | 2,315,907 | +0.30(+0.64%) |
Apr 23, 2013 | 46.08 | 46.33 | 45.98 | 46.24 | 2,235,811 | +0.17(+0.38%) |
Apr 22, 2013 | 46.01 | 46.18 | 45.86 | 46.07 | 1,794,203 | +0.53(+1.16%) |
Apr 19, 2013 | 45.72 | 45.74 | 45.49 | 45.54 | 1,447,214 | +0.36(+0.80%) |
Apr 18, 2013 | 45.51 | 45.51 | 45.08 | 45.18 | 2,462,594 | -0.69(-1.51%) |
Apr 17, 2013 | 45.95 | 45.95 | 45.51 | 45.87 | 3,613,637 | -0.77(-1.66%) |
Apr 16, 2013 | 46.51 | 46.68 | 46.35 | 46.65 | 3,117,549 | +1.39(+3.08%) |
Apr 15, 2013 | 46.14 | 46.14 | 45.19 | 45.25 | 5,600,316 | -0.19(-0.42%) |
Apr 12, 2013 | 45.72 | 45.81 | 45.20 | 45.44 | 5,711,413 | -1.48(-3.15%) |
Apr 11, 2013 | 46.83 | 47.05 | 46.81 | 46.92 | 1,836,420 | -0.07(-0.16%) |
Apr 10, 2013 | 46.74 | 47.15 | 46.67 | 46.99 | 2,012,522 | +0.88(+1.91%) |
Apr 09, 2013 | 45.89 | 46.31 | 45.67 | 46.11 | 3,221,378 | +0.37(+0.81%) |
Apr 08, 2013 | 45.56 | 45.80 | 45.43 | 45.74 | 1,994,179 | -0.24(-0.52%) |
Apr 05, 2013 | 45.65 | 46.08 | 45.45 | 45.98 | 3,253,677 | -0.91(-1.93%) |
Apr 04, 2013 | 46.75 | 46.98 | 46.51 | 46.89 | 2,801,128 | -0.86(-1.80%) |
Apr 03, 2013 | 48.08 | 48.25 | 47.63 | 47.74 | 4,108,736 | -0.44(-0.91%) |
Apr 02, 2013 | 48.20 | 48.44 | 48.09 | 48.18 | 3,891,797 | -0.31(-0.63%) |