Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.69 | 51.27 | 50.17 | 51.02 | 4,550,115 | +0.10(+0.19%) |
Jun 27, 2013 | 50.36 | 51.17 | 50.23 | 50.92 | 3,264,407 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.67 | 50.01 | 3,384,817 | +0.37(+0.75%) |
Jun 25, 2013 | 49.15 | 49.89 | 49.08 | 49.64 | 3,602,516 | +0.93(+1.90%) |
Jun 24, 2013 | 49.49 | 49.55 | 48.58 | 48.71 | 3,874,559 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.49 | 49.31 | 49.84 | 5,658,407 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.77 | 49.86 | 50.05 | 6,430,238 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.68 | 50.05 | 50.21 | 4,483,179 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.59 | 50.19 | 50.44 | 4,508,215 | +0.08(+0.16%) |
Jun 17, 2013 | 49.89 | 50.39 | 49.44 | 50.36 | 4,846,621 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.21 | 49.56 | 4,311,153 | -1.09(-2.15%) |
Jun 13, 2013 | 49.90 | 50.76 | 49.68 | 50.64 | 2,973,849 | +0.79(+1.58%) |
Jun 12, 2013 | 50.25 | 50.45 | 49.64 | 49.86 | 2,533,852 | -0.06(-0.13%) |
Jun 11, 2013 | 50.28 | 50.50 | 49.77 | 49.92 | 3,230,863 | -0.88(-1.73%) |
Jun 10, 2013 | 50.64 | 51.12 | 50.51 | 50.80 | 2,795,743 | +0.17(+0.34%) |
Jun 07, 2013 | 49.80 | 50.68 | 49.75 | 50.63 | 4,537,366 | +1.27(+2.57%) |
Jun 06, 2013 | 48.84 | 49.38 | 48.47 | 49.36 | 3,619,818 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.84 | 48.65 | 48.89 | 4,293,142 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.57 | 49.64 | 49.76 | 3,510,747 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.36 | 49.40 | 50.29 | 4,057,739 | +0.80(+1.61%) |
May 31, 2013 | 50.42 | 50.46 | 49.49 | 49.49 | 6,568,850 | -1.22(-2.40%) |
May 30, 2013 | 50.14 | 51.16 | 49.99 | 50.71 | 6,590,101 | +0.67(+1.35%) |
May 29, 2013 | 49.81 | 50.38 | 49.60 | 50.03 | 4,823,968 | -0.17(-0.34%) |
May 28, 2013 | 50.36 | 50.79 | 50.15 | 50.21 | 6,466,043 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.73 | 49.14 | 49.65 | 4,805,040 | -0.09(-0.18%) |
May 23, 2013 | 49.53 | 50.08 | 49.14 | 49.74 | 4,356,869 | -0.24(-0.49%) |
May 22, 2013 | 50.47 | 51.68 | 49.73 | 49.99 | 7,202,281 | -0.46(-0.92%) |
May 21, 2013 | 50.25 | 50.69 | 50.03 | 50.45 | 4,111,187 | +0.24(+0.49%) |
May 20, 2013 | 49.32 | 50.41 | 49.32 | 50.21 | 4,454,845 | +0.80(+1.61%) |
May 17, 2013 | 48.34 | 49.51 | 48.23 | 49.41 | 5,057,832 | +1.36(+2.84%) |
May 16, 2013 | 48.67 | 48.74 | 47.90 | 48.04 | 4,403,388 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.19 | 48.82 | 3,948,217 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.35 | 47.52 | 47.77 | 2,930,879 | -0.57(-1.18%) |
May 10, 2013 | 48.16 | 48.34 | 47.79 | 48.34 | 3,352,857 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,260 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.37 | 47.25 | 48.36 | 4,804,536 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.75 | 4,004,254 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.90 | 47.08 | 47.72 | 4,220,098 | +0.43(+0.91%) |
May 03, 2013 | 47.44 | 47.63 | 47.20 | 47.29 | 5,075,005 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.13 | 46.11 | 47.02 | 4,401,086 | +0.67(+1.45%) |
May 01, 2013 | 46.70 | 46.75 | 46.20 | 46.35 | 3,405,491 | -0.35(-0.74%) |
Apr 30, 2013 | 46.46 | 46.82 | 46.33 | 46.70 | 3,983,774 | +0.22(+0.47%) |
Apr 29, 2013 | 46.31 | 46.53 | 46.23 | 46.48 | 5,765,062 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.24 | 46.07 | 46.19 | 4,239,052 | +0.10(+0.21%) |
Apr 25, 2013 | 46.11 | 46.51 | 45.89 | 46.09 | 5,325,568 | -0.02(-0.05%) |
Apr 24, 2013 | 45.46 | 46.16 | 45.41 | 46.11 | 6,913,307 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.73 | 44.85 | 45.53 | 6,229,855 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,689,768 | -0.65(-1.44%) |
Apr 19, 2013 | 44.43 | 45.65 | 43.97 | 45.40 | 16,541,776 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.30 | 42.66 | 6,788,775 | +0.02(+0.06%) |
Apr 17, 2013 | 42.70 | 42.93 | 42.38 | 42.64 | 6,658,151 | -0.46(-1.07%) |
Apr 16, 2013 | 43.28 | 43.41 | 42.63 | 43.10 | 5,902,535 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.96 | 42.88 | 42.91 | 6,972,090 | -1.26(-2.85%) |
Apr 12, 2013 | 44.12 | 44.29 | 43.57 | 44.18 | 4,981,841 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.28 | 44.30 | 5,520,187 | -0.76(-1.69%) |
Apr 10, 2013 | 45.23 | 45.66 | 45.05 | 45.06 | 4,519,259 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.39 | 44.77 | 45.10 | 5,556,800 | +0.32(+0.72%) |
Apr 08, 2013 | 44.11 | 44.83 | 43.90 | 44.78 | 3,405,791 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.32 | 43.50 | 44.22 | 4,553,635 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.71 | 44.51 | 5,999,521 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.22 | 43.59 | 43.77 | 5,114,706 | -0.38(-0.86%) |
Apr 02, 2013 | 43.52 | 44.19 | 43.52 | 44.15 | 5,025,430 | +0.77(+1.77%) |