Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 53.06 | 53.09 | 52.40 | 52.66 | 2,929,040 | -0.51(-0.96%) |
Jun 27, 2013 | 53.22 | 53.53 | 53.03 | 53.17 | 2,947,871 | +0.32(+0.61%) |
Jun 26, 2013 | 53.03 | 53.58 | 52.75 | 52.85 | 3,931,149 | +0.35(+0.66%) |
Jun 25, 2013 | 51.53 | 52.60 | 51.17 | 52.50 | 4,583,467 | +1.57(+3.08%) |
Jun 24, 2013 | 51.37 | 51.37 | 50.66 | 50.93 | 3,758,101 | -0.85(-1.65%) |
Jun 21, 2013 | 51.86 | 52.16 | 51.29 | 51.79 | 7,132,059 | +0.48(+0.93%) |
Jun 20, 2013 | 50.80 | 51.70 | 50.66 | 51.31 | 6,253,568 | +0.12(+0.24%) |
Jun 19, 2013 | 51.83 | 51.96 | 51.12 | 51.19 | 3,778,276 | -0.62(-1.20%) |
Jun 18, 2013 | 51.60 | 51.86 | 51.39 | 51.81 | 2,276,867 | +0.33(+0.63%) |
Jun 17, 2013 | 51.67 | 51.93 | 51.17 | 51.48 | 2,578,482 | +0.21(+0.41%) |
Jun 14, 2013 | 51.72 | 51.96 | 51.06 | 51.27 | 2,538,537 | -0.55(-1.06%) |
Jun 13, 2013 | 51.16 | 51.89 | 50.63 | 51.82 | 2,793,429 | +0.66(+1.30%) |
Jun 12, 2013 | 52.12 | 52.16 | 50.87 | 51.16 | 3,593,745 | -0.66(-1.27%) |
Jun 11, 2013 | 52.18 | 52.41 | 51.71 | 51.81 | 3,549,538 | -0.85(-1.62%) |
Jun 10, 2013 | 51.61 | 52.80 | 51.47 | 52.67 | 4,921,433 | +1.32(+2.57%) |
Jun 07, 2013 | 51.12 | 51.45 | 50.85 | 51.34 | 3,550,252 | +0.60(+1.18%) |
Jun 06, 2013 | 50.30 | 50.76 | 49.94 | 50.75 | 2,818,871 | +0.32(+0.63%) |
Jun 05, 2013 | 51.17 | 51.43 | 50.13 | 50.43 | 4,922,181 | -0.91(-1.77%) |
Jun 04, 2013 | 51.92 | 52.25 | 51.18 | 51.34 | 2,843,858 | -0.53(-1.03%) |
Jun 03, 2013 | 51.81 | 52.04 | 50.89 | 51.87 | 3,695,865 | +0.14(+0.27%) |
May 31, 2013 | 52.36 | 52.75 | 51.73 | 51.73 | 3,882,718 | -0.90(-1.70%) |
May 30, 2013 | 51.83 | 52.88 | 51.64 | 52.63 | 3,966,853 | +0.78(+1.50%) |
May 29, 2013 | 50.91 | 52.14 | 50.77 | 51.85 | 4,301,542 | +0.56(+1.08%) |
May 28, 2013 | 52.04 | 52.15 | 51.11 | 51.29 | 3,538,860 | -0.06(-0.11%) |
May 24, 2013 | 50.92 | 51.37 | 50.60 | 51.35 | 2,535,930 | +0.12(+0.24%) |
May 23, 2013 | 50.93 | 51.41 | 50.62 | 51.23 | 3,383,692 | -0.22(-0.42%) |
May 22, 2013 | 52.11 | 52.81 | 51.23 | 51.45 | 5,135,160 | -0.69(-1.33%) |
May 21, 2013 | 51.48 | 52.25 | 51.40 | 52.14 | 4,371,717 | +0.66(+1.29%) |
May 20, 2013 | 51.54 | 51.95 | 51.38 | 51.47 | 3,407,795 | -0.17(-0.32%) |
May 17, 2013 | 51.10 | 51.76 | 51.03 | 51.64 | 2,935,466 | +0.76(+1.49%) |
May 16, 2013 | 50.93 | 51.31 | 50.80 | 50.88 | 2,904,387 | -0.28(-0.55%) |
May 15, 2013 | 50.63 | 51.25 | 50.58 | 51.16 | 3,709,178 | +1.51(+3.04%) |
May 13, 2013 | 49.47 | 49.84 | 49.09 | 49.66 | 2,822,310 | +0.14(+0.28%) |
May 10, 2013 | 49.75 | 49.83 | 49.38 | 49.52 | 2,474,681 | -0.11(-0.22%) |
May 09, 2013 | 49.80 | 49.89 | 49.47 | 49.63 | 3,755,768 | -0.18(-0.36%) |
May 08, 2013 | 49.60 | 49.85 | 49.40 | 49.81 | 4,610,211 | +0.15(+0.31%) |
May 07, 2013 | 49.45 | 49.73 | 49.11 | 49.66 | 3,616,671 | +0.36(+0.73%) |
May 06, 2013 | 49.19 | 49.44 | 49.09 | 49.29 | 3,611,137 | +0.11(+0.22%) |
May 03, 2013 | 49.05 | 49.32 | 48.51 | 49.19 | 3,595,860 | +0.67(+1.38%) |
May 02, 2013 | 48.54 | 48.78 | 48.41 | 48.51 | 3,314,660 | +0.01(+0.01%) |
May 01, 2013 | 48.96 | 49.09 | 48.44 | 48.51 | 3,579,900 | -0.51(-1.05%) |
Apr 30, 2013 | 49.27 | 49.35 | 48.77 | 49.02 | 6,145,420 | -0.38(-0.77%) |
Apr 29, 2013 | 49.23 | 49.52 | 49.13 | 49.40 | 3,680,221 | +0.22(+0.46%) |
Apr 26, 2013 | 49.55 | 49.61 | 49.11 | 49.18 | 4,356,703 | -0.43(-0.87%) |
Apr 25, 2013 | 49.60 | 50.30 | 49.48 | 49.61 | 8,642,685 | +0.19(+0.38%) |
Apr 24, 2013 | 48.63 | 49.45 | 48.38 | 49.42 | 6,272,323 | +0.89(+1.83%) |
Apr 23, 2013 | 47.34 | 48.70 | 47.07 | 48.54 | 6,754,658 | +1.30(+2.75%) |
Apr 22, 2013 | 47.25 | 47.45 | 47.02 | 47.24 | 3,926,467 | +0.13(+0.28%) |
Apr 19, 2013 | 47.30 | 47.34 | 46.89 | 47.11 | 5,500,150 | -0.01(-0.02%) |
Apr 18, 2013 | 47.13 | 47.63 | 46.77 | 47.11 | 5,640,797 | +0.14(+0.29%) |
Apr 17, 2013 | 47.38 | 47.84 | 46.56 | 46.98 | 7,890,187 | +0.19(+0.40%) |
Apr 16, 2013 | 46.42 | 46.84 | 45.99 | 46.79 | 5,147,750 | +0.75(+1.63%) |
Apr 15, 2013 | 47.44 | 48.03 | 46.03 | 46.04 | 4,352,631 | -1.49(-3.13%) |
Apr 12, 2013 | 47.90 | 48.01 | 47.39 | 47.52 | 3,761,559 | -0.77(-1.59%) |
Apr 11, 2013 | 48.27 | 48.48 | 48.04 | 48.29 | 4,012,754 | +0.09(+0.18%) |
Apr 10, 2013 | 47.77 | 48.30 | 47.73 | 48.20 | 4,030,575 | +0.60(+1.27%) |
Apr 09, 2013 | 47.44 | 47.83 | 47.34 | 47.60 | 3,175,419 | +0.20(+0.42%) |
Apr 08, 2013 | 46.74 | 47.41 | 46.48 | 47.40 | 2,365,394 | +0.60(+1.27%) |
Apr 05, 2013 | 46.44 | 46.88 | 46.07 | 46.80 | 2,577,000 | -0.26(-0.55%) |
Apr 04, 2013 | 46.91 | 47.34 | 46.63 | 47.06 | 3,461,777 | +0.34(+0.72%) |
Apr 03, 2013 | 47.84 | 47.90 | 46.57 | 46.73 | 4,255,204 | -1.21(-2.51%) |
Apr 02, 2013 | 47.46 | 47.97 | 47.32 | 47.93 | 4,468,857 | +0.73(+1.55%) |