Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.99 | 45.99 | 45.39 | 45.56 | 4,052,512 | -0.37(-0.81%) |
Jun 27, 2013 | 45.90 | 46.27 | 45.59 | 45.93 | 0 | +0.25(+0.55%) |
Jun 26, 2013 | 44.95 | 45.91 | 44.90 | 45.68 | 0 | +1.31(+2.95%) |
Jun 25, 2013 | 44.04 | 44.44 | 43.46 | 44.37 | 0 | +0.77(+1.77%) |
Jun 24, 2013 | 44.34 | 44.60 | 43.37 | 43.60 | 0 | -1.17(-2.61%) |
Jun 21, 2013 | 44.92 | 45.00 | 44.23 | 44.77 | 6,294,691 | -0.12(-0.28%) |
Jun 20, 2013 | 45.28 | 45.29 | 44.45 | 44.90 | 0 | -0.88(-1.93%) |
Jun 19, 2013 | 46.43 | 46.44 | 45.35 | 45.78 | 0 | +2.42(+5.58%) |
Jun 18, 2013 | 43.55 | 44.20 | 43.22 | 43.36 | 5,394,541 | -0.03(-0.07%) |
Jun 17, 2013 | 43.22 | 43.76 | 42.98 | 43.39 | 0 | +0.55(+1.28%) |
Jun 14, 2013 | 43.33 | 43.57 | 42.70 | 42.84 | 0 | -0.46(-1.06%) |
Jun 13, 2013 | 42.74 | 43.36 | 42.39 | 43.30 | 2,002,339 | +0.58(+1.36%) |
Jun 12, 2013 | 43.31 | 43.46 | 42.61 | 42.72 | 2,124,415 | -0.40(-0.93%) |
Jun 11, 2013 | 43.60 | 43.85 | 43.10 | 43.12 | 2,487,069 | -0.97(-2.20%) |
Jun 10, 2013 | 44.30 | 44.34 | 43.84 | 44.09 | 0 | -0.03(-0.07%) |
Jun 07, 2013 | 43.86 | 44.41 | 43.66 | 44.12 | 0 | +0.55(+1.26%) |
Jun 06, 2013 | 43.84 | 44.05 | 43.26 | 43.57 | 0 | -0.27(-0.62%) |
Jun 05, 2013 | 44.39 | 44.58 | 43.81 | 43.84 | 0 | -0.55(-1.24%) |
Jun 04, 2013 | 43.67 | 44.80 | 43.53 | 44.39 | 5,249,370 | +0.93(+2.14%) |
Jun 03, 2013 | 42.98 | 43.48 | 42.76 | 43.46 | 2,884,752 | +0.55(+1.28%) |
May 31, 2013 | 42.92 | 43.55 | 42.66 | 42.91 | 3,133,128 | -0.28(-0.65%) |
May 30, 2013 | 42.65 | 43.38 | 42.50 | 43.19 | 0 | +0.59(+1.38%) |
May 29, 2013 | 42.75 | 42.87 | 42.39 | 42.60 | 3,280,897 | -0.31(-0.72%) |
May 28, 2013 | 42.78 | 43.13 | 42.65 | 42.91 | 2,655,897 | +0.48(+1.13%) |
May 24, 2013 | 42.32 | 42.53 | 41.91 | 42.43 | 0 | -0.34(-0.79%) |
May 23, 2013 | 42.66 | 43.14 | 42.57 | 42.77 | 3,339,693 | -0.40(-0.93%) |
May 22, 2013 | 44.12 | 44.31 | 42.95 | 43.17 | 0 | -0.85(-1.93%) |
May 21, 2013 | 44.21 | 44.48 | 43.89 | 44.02 | 0 | -0.27(-0.61%) |
May 20, 2013 | 44.55 | 44.67 | 44.15 | 44.29 | 0 | -0.32(-0.72%) |
May 17, 2013 | 44.60 | 44.76 | 44.33 | 44.61 | 0 | +0.05(+0.11%) |
May 16, 2013 | 44.96 | 45.34 | 44.48 | 44.56 | 2,609,084 | -0.51(-1.13%) |
May 15, 2013 | 44.06 | 45.10 | 43.95 | 45.07 | 0 | +1.46(+3.35%) |
May 13, 2013 | 43.98 | 44.01 | 43.49 | 43.61 | 0 | -0.41(-0.93%) |
May 10, 2013 | 44.12 | 44.20 | 43.75 | 44.02 | 0 | +0.05(+0.11%) |
May 09, 2013 | 45.22 | 45.25 | 43.47 | 43.97 | 9,318,927 | -1.35(-2.98%) |
May 08, 2013 | 45.51 | 45.64 | 45.16 | 45.32 | 0 | -0.28(-0.62%) |
May 07, 2013 | 46.46 | 46.68 | 45.29 | 45.60 | 0 | -0.89(-1.91%) |
May 06, 2013 | 47.00 | 47.14 | 46.48 | 46.49 | 0 | -0.52(-1.11%) |
May 03, 2013 | 46.00 | 47.17 | 45.69 | 47.01 | 0 | +1.32(+2.89%) |
May 02, 2013 | 44.65 | 45.88 | 44.63 | 45.69 | 0 | +0.98(+2.19%) |
May 01, 2013 | 45.14 | 45.73 | 44.61 | 44.71 | 3,817,579 | -0.37(-0.82%) |
Apr 30, 2013 | 44.76 | 45.15 | 44.55 | 45.08 | 0 | +0.02(+0.04%) |
Apr 29, 2013 | 44.89 | 45.59 | 44.82 | 45.06 | 3,553,107 | +0.15(+0.33%) |
Apr 26, 2013 | 44.84 | 45.09 | 44.88 | 44.91 | 2,300,068 | -0.14(-0.31%) |
Apr 25, 2013 | 44.75 | 45.20 | 44.56 | 45.05 | 2,131,886 | +0.38(+0.85%) |
Apr 24, 2013 | 44.91 | 45.05 | 44.52 | 44.67 | 0 | -0.20(-0.45%) |
Apr 23, 2013 | 44.84 | 45.36 | 44.44 | 44.87 | 2,163,722 | +0.34(+0.76%) |
Apr 22, 2013 | 45.00 | 45.20 | 44.33 | 44.53 | 2,026,324 | -0.21(-0.47%) |
Apr 19, 2013 | 44.60 | 44.81 | 44.31 | 44.74 | 2,746,888 | +0.28(+0.63%) |
Apr 18, 2013 | 45.18 | 45.20 | 44.34 | 44.46 | 2,995,895 | -0.44(-0.98%) |
Apr 17, 2013 | 44.86 | 45.17 | 44.51 | 44.90 | 3,421,158 | -0.38(-0.84%) |
Apr 16, 2013 | 44.77 | 45.35 | 44.77 | 45.28 | 2,226,459 | +0.68(+1.52%) |
Apr 15, 2013 | 44.81 | 45.46 | 44.59 | 44.60 | 3,553,052 | -0.43(-0.95%) |
Apr 12, 2013 | 45.15 | 45.16 | 44.74 | 45.03 | 2,817,672 | -0.18(-0.40%) |
Apr 11, 2013 | 45.04 | 45.53 | 44.80 | 45.21 | 5,896,264 | +0.51(+1.14%) |
Apr 10, 2013 | 44.42 | 45.40 | 44.33 | 44.70 | 5,795,402 | +0.53(+1.20%) |
Apr 09, 2013 | 43.71 | 44.26 | 43.34 | 44.17 | 2,529,305 | +0.38(+0.87%) |
Apr 08, 2013 | 43.27 | 43.80 | 43.13 | 43.79 | 2,814,037 | +0.41(+0.95%) |
Apr 05, 2013 | 43.42 | 43.86 | 43.21 | 43.38 | 4,307,819 | -0.83(-1.88%) |
Apr 04, 2013 | 43.74 | 44.25 | 43.44 | 44.21 | 5,109,824 | +0.51(+1.17%) |
Apr 03, 2013 | 43.78 | 43.84 | 43.49 | 43.70 | 5,043,009 | -0.14(-0.33%) |
Apr 02, 2013 | 43.50 | 43.89 | 43.36 | 43.84 | 3,371,517 | +0.46(+1.07%) |