Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.69 | 51.26 | 50.17 | 51.01 | 4,550,699 | +0.10(+0.19%) |
Jun 27, 2013 | 50.35 | 51.17 | 50.22 | 50.91 | 3,264,825 | +0.91(+1.82%) |
Jun 26, 2013 | 50.03 | 50.26 | 49.66 | 50.00 | 3,385,250 | +0.37(+0.75%) |
Jun 25, 2013 | 49.14 | 49.88 | 49.07 | 49.63 | 3,602,978 | +0.93(+1.90%) |
Jun 24, 2013 | 49.48 | 49.54 | 48.57 | 48.70 | 3,875,055 | -1.13(-2.27%) |
Jun 21, 2013 | 50.43 | 50.48 | 49.31 | 49.83 | 5,659,132 | -0.21(-0.42%) |
Jun 20, 2013 | 50.13 | 50.76 | 49.86 | 50.04 | 6,431,062 | -0.15(-0.31%) |
Jun 19, 2013 | 50.56 | 50.67 | 50.04 | 50.20 | 4,483,754 | -0.24(-0.47%) |
Jun 18, 2013 | 50.30 | 50.58 | 50.18 | 50.43 | 4,508,792 | +0.08(+0.16%) |
Jun 17, 2013 | 49.88 | 50.39 | 49.44 | 50.35 | 4,847,242 | +0.80(+1.62%) |
Jun 14, 2013 | 50.52 | 50.53 | 49.20 | 49.55 | 4,311,705 | -1.09(-2.15%) |
Jun 13, 2013 | 49.89 | 50.76 | 49.67 | 50.64 | 2,974,230 | +0.79(+1.58%) |
Jun 12, 2013 | 50.24 | 50.44 | 49.64 | 49.85 | 2,534,176 | -0.06(-0.13%) |
Jun 11, 2013 | 50.27 | 50.49 | 49.76 | 49.91 | 3,231,277 | -0.88(-1.73%) |
Jun 10, 2013 | 50.63 | 51.12 | 50.50 | 50.79 | 2,796,102 | +0.17(+0.34%) |
Jun 07, 2013 | 49.79 | 50.67 | 49.74 | 50.62 | 4,537,947 | +1.27(+2.57%) |
Jun 06, 2013 | 48.83 | 49.37 | 48.46 | 49.35 | 3,620,282 | +0.47(+0.96%) |
Jun 05, 2013 | 49.60 | 49.83 | 48.64 | 48.88 | 4,293,692 | -0.87(-1.75%) |
Jun 04, 2013 | 50.26 | 50.56 | 49.63 | 49.75 | 3,511,197 | -0.53(-1.05%) |
Jun 03, 2013 | 49.69 | 50.35 | 49.39 | 50.28 | 4,058,258 | +0.80(+1.61%) |
May 31, 2013 | 50.41 | 50.45 | 49.48 | 49.48 | 6,569,692 | -1.22(-2.40%) |
May 30, 2013 | 50.13 | 51.15 | 49.98 | 50.70 | 6,590,945 | +0.67(+1.35%) |
May 29, 2013 | 49.80 | 50.37 | 49.60 | 50.03 | 4,824,586 | -0.17(-0.34%) |
May 28, 2013 | 50.35 | 50.79 | 50.14 | 50.20 | 6,466,872 | +0.55(+1.11%) |
May 24, 2013 | 49.39 | 49.72 | 49.13 | 49.65 | 4,805,656 | -0.09(-0.18%) |
May 23, 2013 | 49.52 | 50.08 | 49.13 | 49.74 | 4,357,427 | -0.24(-0.49%) |
May 22, 2013 | 50.46 | 51.68 | 49.73 | 49.98 | 7,203,203 | -0.46(-0.92%) |
May 21, 2013 | 50.24 | 50.69 | 50.02 | 50.44 | 4,111,714 | +0.24(+0.49%) |
May 20, 2013 | 49.31 | 50.41 | 49.31 | 50.20 | 4,455,415 | +0.80(+1.61%) |
May 17, 2013 | 48.33 | 49.50 | 48.23 | 49.40 | 5,058,481 | +1.36(+2.84%) |
May 16, 2013 | 48.66 | 48.73 | 47.90 | 48.04 | 4,403,952 | -0.78(-1.60%) |
May 15, 2013 | 48.40 | 48.96 | 48.18 | 48.82 | 3,948,723 | +1.06(+2.21%) |
May 13, 2013 | 48.23 | 48.34 | 47.51 | 47.76 | 2,931,254 | -0.57(-1.18%) |
May 10, 2013 | 48.15 | 48.33 | 47.79 | 48.33 | 3,353,287 | +0.29(+0.61%) |
May 09, 2013 | 48.48 | 48.48 | 47.79 | 48.04 | 3,160,664 | -0.32(-0.66%) |
May 08, 2013 | 47.55 | 48.36 | 47.25 | 48.36 | 4,805,152 | +0.61(+1.29%) |
May 07, 2013 | 47.76 | 48.00 | 47.59 | 47.74 | 4,004,766 | +0.02(+0.05%) |
May 06, 2013 | 47.25 | 47.89 | 47.08 | 47.72 | 4,220,639 | +0.43(+0.91%) |
May 03, 2013 | 47.43 | 47.62 | 47.19 | 47.29 | 5,075,655 | +0.27(+0.58%) |
May 02, 2013 | 46.33 | 47.12 | 46.10 | 47.01 | 4,401,650 | +0.67(+1.45%) |
May 01, 2013 | 46.69 | 46.75 | 46.19 | 46.34 | 3,405,927 | -0.35(-0.74%) |
Apr 30, 2013 | 46.46 | 46.81 | 46.33 | 46.69 | 3,984,284 | +0.22(+0.47%) |
Apr 29, 2013 | 46.30 | 46.52 | 46.22 | 46.47 | 5,765,800 | +0.29(+0.63%) |
Apr 26, 2013 | 46.20 | 46.23 | 46.07 | 46.18 | 4,239,595 | +0.10(+0.21%) |
Apr 25, 2013 | 46.10 | 46.50 | 45.88 | 46.08 | 5,326,250 | -0.02(-0.05%) |
Apr 24, 2013 | 45.45 | 46.15 | 45.40 | 46.11 | 6,914,192 | +0.58(+1.28%) |
Apr 23, 2013 | 45.28 | 45.72 | 44.84 | 45.53 | 6,230,652 | +0.79(+1.77%) |
Apr 22, 2013 | 45.49 | 45.53 | 44.55 | 44.74 | 5,690,497 | -0.65(-1.44%) |
Apr 19, 2013 | 44.42 | 45.65 | 43.96 | 45.39 | 16,543,894 | +2.73(+6.40%) |
Apr 18, 2013 | 42.71 | 43.05 | 42.29 | 42.66 | 6,789,644 | +0.02(+0.06%) |
Apr 17, 2013 | 42.69 | 42.92 | 42.38 | 42.63 | 6,659,003 | -0.46(-1.07%) |
Apr 16, 2013 | 43.27 | 43.40 | 42.63 | 43.09 | 5,903,291 | +0.19(+0.43%) |
Apr 15, 2013 | 43.93 | 43.95 | 42.88 | 42.91 | 6,972,982 | -1.26(-2.85%) |
Apr 12, 2013 | 44.11 | 44.28 | 43.56 | 44.17 | 4,982,479 | -0.13(-0.29%) |
Apr 11, 2013 | 45.07 | 45.11 | 44.27 | 44.30 | 5,520,894 | -0.76(-1.69%) |
Apr 10, 2013 | 45.22 | 45.66 | 45.04 | 45.06 | 4,519,838 | -0.04(-0.09%) |
Apr 09, 2013 | 44.85 | 45.38 | 44.77 | 45.10 | 5,557,512 | +0.32(+0.72%) |
Apr 08, 2013 | 44.10 | 44.82 | 43.89 | 44.78 | 3,406,227 | +0.57(+1.28%) |
Apr 05, 2013 | 43.93 | 44.31 | 43.49 | 44.21 | 4,554,219 | -0.29(-0.65%) |
Apr 04, 2013 | 43.76 | 44.55 | 43.70 | 44.50 | 6,000,289 | +0.74(+1.68%) |
Apr 03, 2013 | 44.15 | 44.21 | 43.59 | 43.77 | 5,115,361 | -0.38(-0.86%) |
Apr 02, 2013 | 43.51 | 44.19 | 43.51 | 44.15 | 5,026,074 | +0.77(+1.77%) |