Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.65 | 51.22 | 50.13 | 50.97 | 4,553,955 | +0.10(+0.19%) |
Jun 27, 2013 | 50.32 | 51.13 | 50.19 | 50.88 | 3,267,162 | +0.91(+1.82%) |
Jun 26, 2013 | 49.99 | 50.22 | 49.63 | 49.97 | 3,387,673 | +0.37(+0.75%) |
Jun 25, 2013 | 49.11 | 49.85 | 49.03 | 49.59 | 3,605,556 | +0.93(+1.90%) |
Jun 24, 2013 | 49.45 | 49.51 | 48.54 | 48.67 | 3,877,829 | -1.13(-2.27%) |
Jun 21, 2013 | 50.39 | 50.45 | 49.27 | 49.80 | 5,663,182 | -0.21(-0.42%) |
Jun 20, 2013 | 50.09 | 50.72 | 49.82 | 50.01 | 6,435,664 | -0.15(-0.31%) |
Jun 19, 2013 | 50.52 | 50.63 | 50.01 | 50.16 | 4,486,963 | -0.24(-0.47%) |
Jun 18, 2013 | 50.26 | 50.54 | 50.15 | 50.40 | 4,512,019 | +0.08(+0.16%) |
Jun 17, 2013 | 49.85 | 50.35 | 49.40 | 50.32 | 4,850,711 | +0.80(+1.62%) |
Jun 14, 2013 | 50.48 | 50.49 | 49.16 | 49.51 | 4,314,791 | -1.09(-2.15%) |
Jun 13, 2013 | 49.85 | 50.72 | 49.64 | 50.60 | 2,976,359 | +0.79(+1.58%) |
Jun 12, 2013 | 50.20 | 50.41 | 49.60 | 49.81 | 2,535,990 | -0.06(-0.13%) |
Jun 11, 2013 | 50.24 | 50.46 | 49.72 | 49.88 | 3,233,590 | -0.88(-1.73%) |
Jun 10, 2013 | 50.59 | 51.08 | 50.46 | 50.76 | 2,798,103 | +0.17(+0.34%) |
Jun 07, 2013 | 49.76 | 50.63 | 49.71 | 50.59 | 4,541,195 | +1.27(+2.57%) |
Jun 06, 2013 | 48.80 | 49.34 | 48.43 | 49.32 | 3,622,872 | +0.47(+0.96%) |
Jun 05, 2013 | 49.56 | 49.80 | 48.60 | 48.85 | 4,296,765 | -0.87(-1.75%) |
Jun 04, 2013 | 50.22 | 50.53 | 49.59 | 49.72 | 3,513,709 | -0.53(-1.05%) |
Jun 03, 2013 | 49.65 | 50.32 | 49.36 | 50.24 | 4,061,163 | +0.80(+1.61%) |
May 31, 2013 | 50.37 | 50.41 | 49.45 | 49.45 | 6,574,393 | -1.22(-2.40%) |
May 30, 2013 | 50.10 | 51.11 | 49.94 | 50.67 | 6,595,662 | +0.67(+1.35%) |
May 29, 2013 | 49.77 | 50.33 | 49.56 | 49.99 | 4,828,039 | -0.17(-0.34%) |
May 28, 2013 | 50.32 | 50.75 | 50.11 | 50.16 | 6,471,500 | +0.55(+1.11%) |
May 24, 2013 | 49.35 | 49.68 | 49.10 | 49.61 | 4,809,095 | -0.09(-0.18%) |
May 23, 2013 | 49.49 | 50.04 | 49.10 | 49.70 | 4,360,545 | -0.24(-0.49%) |
May 22, 2013 | 50.42 | 51.64 | 49.69 | 49.94 | 7,208,358 | -0.46(-0.92%) |
May 21, 2013 | 50.20 | 50.65 | 49.98 | 50.41 | 4,114,657 | +0.24(+0.49%) |
May 20, 2013 | 49.28 | 50.37 | 49.28 | 50.16 | 4,458,604 | +0.80(+1.61%) |
May 17, 2013 | 48.30 | 49.47 | 48.19 | 49.37 | 5,062,101 | +1.36(+2.84%) |
May 16, 2013 | 48.63 | 48.69 | 47.86 | 48.00 | 4,407,103 | -0.78(-1.60%) |
May 15, 2013 | 48.36 | 48.92 | 48.15 | 48.78 | 3,951,549 | +1.05(+2.21%) |
May 13, 2013 | 48.19 | 48.30 | 47.48 | 47.73 | 2,933,352 | -0.57(-1.18%) |
May 10, 2013 | 48.12 | 48.30 | 47.75 | 48.30 | 3,355,687 | +0.29(+0.61%) |
May 09, 2013 | 48.44 | 48.44 | 47.75 | 48.00 | 3,162,926 | -0.32(-0.65%) |
May 08, 2013 | 47.51 | 48.33 | 47.21 | 48.32 | 4,808,591 | +0.61(+1.29%) |
May 07, 2013 | 47.72 | 47.96 | 47.55 | 47.71 | 4,007,633 | +0.02(+0.05%) |
May 06, 2013 | 47.21 | 47.86 | 47.04 | 47.68 | 4,223,659 | +0.43(+0.91%) |
May 03, 2013 | 47.40 | 47.59 | 47.16 | 47.25 | 5,079,287 | +0.27(+0.58%) |
May 02, 2013 | 46.29 | 47.09 | 46.07 | 46.98 | 4,404,800 | +0.67(+1.45%) |
May 01, 2013 | 46.66 | 46.71 | 46.16 | 46.31 | 3,408,364 | -0.35(-0.74%) |
Apr 30, 2013 | 46.42 | 46.78 | 46.29 | 46.66 | 3,987,136 | +0.22(+0.47%) |
Apr 29, 2013 | 46.27 | 46.49 | 46.19 | 46.44 | 5,769,927 | +0.29(+0.63%) |
Apr 26, 2013 | 46.16 | 46.20 | 46.03 | 46.15 | 4,242,629 | +0.10(+0.21%) |
Apr 25, 2013 | 46.07 | 46.47 | 45.85 | 46.05 | 5,330,062 | -0.02(-0.05%) |
Apr 24, 2013 | 45.42 | 46.12 | 45.37 | 46.08 | 6,919,141 | +0.58(+1.28%) |
Apr 23, 2013 | 45.24 | 45.69 | 44.81 | 45.49 | 6,235,112 | +0.79(+1.77%) |
Apr 22, 2013 | 45.45 | 45.49 | 44.52 | 44.70 | 5,694,569 | -0.65(-1.44%) |
Apr 19, 2013 | 44.39 | 45.62 | 43.93 | 45.36 | 16,555,734 | +2.73(+6.40%) |
Apr 18, 2013 | 42.68 | 43.02 | 42.26 | 42.63 | 6,794,504 | +0.02(+0.06%) |
Apr 17, 2013 | 42.66 | 42.89 | 42.35 | 42.60 | 6,663,769 | -0.46(-1.07%) |
Apr 16, 2013 | 43.24 | 43.37 | 42.60 | 43.06 | 5,907,516 | +0.19(+0.43%) |
Apr 15, 2013 | 43.90 | 43.92 | 42.85 | 42.88 | 6,977,973 | -1.26(-2.85%) |
Apr 12, 2013 | 44.08 | 44.25 | 43.53 | 44.14 | 4,986,045 | -0.13(-0.29%) |
Apr 11, 2013 | 45.03 | 45.07 | 44.24 | 44.27 | 5,524,845 | -0.76(-1.69%) |
Apr 10, 2013 | 45.19 | 45.62 | 45.01 | 45.03 | 4,523,073 | -0.04(-0.09%) |
Apr 09, 2013 | 44.82 | 45.35 | 44.74 | 45.07 | 5,561,489 | +0.32(+0.72%) |
Apr 08, 2013 | 44.07 | 44.79 | 43.86 | 44.74 | 3,408,665 | +0.57(+1.28%) |
Apr 05, 2013 | 43.90 | 44.28 | 43.46 | 44.18 | 4,557,478 | -0.29(-0.65%) |
Apr 04, 2013 | 43.73 | 44.52 | 43.67 | 44.47 | 6,004,584 | +0.73(+1.68%) |
Apr 03, 2013 | 44.11 | 44.18 | 43.56 | 43.73 | 5,119,022 | -0.38(-0.86%) |
Apr 02, 2013 | 43.48 | 44.15 | 43.48 | 44.11 | 5,029,671 | +0.77(+1.77%) |