Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.43 | 43.00 | 42.28 | 42.55 | 1,660,060 | -0.14(-0.33%) |
Jun 27, 2013 | 42.90 | 43.10 | 42.67 | 42.69 | 0 | -0.07(-0.16%) |
Jun 26, 2013 | 42.18 | 43.10 | 42.00 | 42.76 | 0 | +0.85(+2.03%) |
Jun 25, 2013 | 42.07 | 42.38 | 41.74 | 41.91 | 0 | +0.50(+1.21%) |
Jun 24, 2013 | 40.47 | 41.69 | 40.08 | 41.41 | 0 | +0.66(+1.62%) |
Jun 21, 2013 | 41.46 | 41.69 | 40.46 | 40.75 | 3,178,455 | -0.50(-1.21%) |
Jun 20, 2013 | 41.99 | 42.48 | 41.12 | 41.25 | 0 | -1.31(-3.08%) |
Jun 19, 2013 | 42.92 | 43.14 | 42.49 | 42.56 | 0 | -0.28(-0.65%) |
Jun 18, 2013 | 42.58 | 43.02 | 42.44 | 42.84 | 1,646,963 | -0.10(-0.23%) |
Jun 17, 2013 | 43.07 | 43.65 | 42.78 | 42.94 | 0 | +0.38(+0.89%) |
Jun 14, 2013 | 42.68 | 43.16 | 42.09 | 42.56 | 0 | -0.08(-0.19%) |
Jun 13, 2013 | 42.42 | 42.86 | 41.66 | 42.64 | 2,620,634 | +0.12(+0.28%) |
Jun 12, 2013 | 43.90 | 43.99 | 42.21 | 42.52 | 3,188,640 | -1.32(-3.01%) |
Jun 11, 2013 | 44.33 | 44.51 | 43.75 | 43.84 | 1,746,392 | -0.91(-2.03%) |
Jun 10, 2013 | 45.19 | 45.19 | 44.39 | 44.75 | 0 | -0.51(-1.13%) |
Jun 07, 2013 | 44.97 | 45.28 | 44.61 | 45.26 | 0 | +0.70(+1.57%) |
Jun 06, 2013 | 44.30 | 44.70 | 43.91 | 44.56 | 0 | +0.26(+0.59%) |
Jun 05, 2013 | 44.58 | 45.06 | 44.17 | 44.30 | 0 | -0.35(-0.78%) |
Jun 04, 2013 | 45.92 | 46.18 | 44.61 | 44.65 | 2,489,093 | -1.26(-2.74%) |
Jun 03, 2013 | 46.22 | 46.44 | 44.91 | 45.91 | 2,536,797 | -0.21(-0.46%) |
May 31, 2013 | 46.78 | 47.34 | 46.11 | 46.12 | 2,721,772 | -0.97(-2.06%) |
May 30, 2013 | 46.38 | 47.70 | 46.36 | 47.09 | 0 | +0.73(+1.57%) |
May 29, 2013 | 46.37 | 46.89 | 46.05 | 46.36 | 2,593,562 | -0.20(-0.43%) |
May 28, 2013 | 46.52 | 46.98 | 46.18 | 46.56 | 1,979,607 | +0.52(+1.13%) |
May 24, 2013 | 45.93 | 46.14 | 45.45 | 46.04 | 0 | -0.31(-0.67%) |
May 23, 2013 | 45.94 | 46.58 | 45.72 | 46.35 | 1,818,253 | +0.23(+0.50%) |
May 22, 2013 | 47.42 | 47.83 | 45.87 | 46.12 | 0 | -1.16(-2.45%) |
May 21, 2013 | 47.85 | 47.99 | 47.06 | 47.28 | 1,957,171 | -0.61(-1.27%) |
May 20, 2013 | 47.49 | 48.23 | 47.40 | 47.89 | 0 | +0.40(+0.84%) |
May 17, 2013 | 47.45 | 47.75 | 47.08 | 47.49 | 0 | +0.56(+1.19%) |
May 16, 2013 | 48.00 | 48.47 | 46.72 | 46.93 | 3,003,312 | -1.10(-2.29%) |
May 15, 2013 | 46.61 | 48.44 | 46.42 | 48.03 | 0 | +1.32(+2.83%) |
May 13, 2013 | 46.41 | 47.53 | 46.15 | 46.71 | 0 | +0.01(+0.02%) |
May 10, 2013 | 45.86 | 46.88 | 45.47 | 46.70 | 0 | +1.09(+2.39%) |
May 09, 2013 | 45.28 | 45.85 | 45.01 | 45.61 | 2,219,748 | +0.32(+0.71%) |
May 08, 2013 | 44.83 | 45.44 | 44.75 | 45.29 | 2,051,685 | +0.14(+0.31%) |
May 07, 2013 | 45.31 | 45.82 | 44.88 | 45.15 | 0 | +0.09(+0.20%) |
May 06, 2013 | 45.29 | 45.48 | 44.75 | 45.06 | 0 | -0.21(-0.46%) |
May 03, 2013 | 44.79 | 45.71 | 44.32 | 45.27 | 0 | +0.95(+2.14%) |
May 02, 2013 | 43.52 | 44.47 | 43.52 | 44.32 | 0 | +0.68(+1.56%) |
May 01, 2013 | 43.87 | 44.15 | 43.47 | 43.64 | 0 | -0.27(-0.61%) |
Apr 30, 2013 | 43.09 | 44.21 | 42.99 | 43.91 | 0 | +0.88(+2.05%) |
Apr 29, 2013 | 42.48 | 43.23 | 42.26 | 43.03 | 3,296,016 | +0.42(+0.99%) |
Apr 26, 2013 | 42.28 | 42.85 | 41.65 | 42.61 | 5,641,833 | +0.13(+0.30%) |
Apr 25, 2013 | 42.25 | 43.68 | 41.81 | 42.48 | 16,795,354 | +6.39(+17.71%) |
Apr 24, 2013 | 35.39 | 36.36 | 35.15 | 36.09 | 7,029,014 | +0.62(+1.75%) |
Apr 23, 2013 | 34.57 | 35.60 | 34.54 | 35.47 | 3,354,690 | +1.19(+3.47%) |
Apr 22, 2013 | 32.72 | 34.73 | 32.63 | 34.28 | 3,797,388 | +0.73(+2.18%) |
Apr 19, 2013 | 33.60 | 33.70 | 33.36 | 33.55 | 2,938,750 | -0.19(-0.56%) |
Apr 18, 2013 | 34.13 | 34.22 | 33.27 | 33.74 | 4,051,104 | -0.44(-1.29%) |
Apr 17, 2013 | 34.46 | 34.97 | 33.86 | 34.18 | 2,850,329 | -0.61(-1.75%) |
Apr 16, 2013 | 34.74 | 35.01 | 34.56 | 34.79 | 2,798,621 | +0.35(+1.02%) |
Apr 15, 2013 | 35.14 | 35.31 | 34.29 | 34.44 | 2,602,349 | -0.97(-2.74%) |
Apr 12, 2013 | 35.71 | 35.89 | 35.21 | 35.41 | 2,230,448 | -0.38(-1.06%) |
Apr 11, 2013 | 36.00 | 36.14 | 35.59 | 35.79 | 2,445,142 | -0.25(-0.69%) |
Apr 10, 2013 | 34.83 | 36.16 | 34.81 | 36.04 | 4,245,021 | +1.37(+3.95%) |
Apr 09, 2013 | 34.48 | 34.79 | 34.36 | 34.67 | 3,217,306 | +0.18(+0.52%) |
Apr 08, 2013 | 34.28 | 34.52 | 33.92 | 34.49 | 2,194,636 | +0.31(+0.91%) |
Apr 05, 2013 | 33.65 | 34.58 | 33.46 | 34.18 | 4,049,607 | +0.12(+0.35%) |
Apr 04, 2013 | 34.64 | 34.84 | 34.03 | 34.06 | 4,128,439 | -0.72(-2.07%) |
Apr 03, 2013 | 34.90 | 35.15 | 34.68 | 34.78 | 2,529,676 | -0.06(-0.17%) |
Apr 02, 2013 | 35.04 | 35.35 | 34.79 | 34.84 | 2,087,884 | -0.06(-0.17%) |