Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.86 | 51.44 | 50.34 | 51.19 | 4,534,779 | +0.10(+0.19%) |
Jun 27, 2013 | 50.53 | 51.34 | 50.40 | 51.09 | 3,253,404 | +0.91(+1.82%) |
Jun 26, 2013 | 50.20 | 50.43 | 49.84 | 50.18 | 3,373,408 | +0.37(+0.75%) |
Jun 25, 2013 | 49.32 | 50.06 | 49.24 | 49.80 | 3,590,374 | +0.93(+1.90%) |
Jun 24, 2013 | 49.66 | 49.71 | 48.75 | 48.88 | 3,861,500 | -1.13(-2.27%) |
Jun 21, 2013 | 50.60 | 50.66 | 49.48 | 50.01 | 5,639,336 | -0.21(-0.42%) |
Jun 20, 2013 | 50.30 | 50.94 | 50.03 | 50.22 | 6,408,565 | -0.15(-0.31%) |
Jun 19, 2013 | 50.73 | 50.85 | 50.22 | 50.38 | 4,468,069 | -0.24(-0.47%) |
Jun 18, 2013 | 50.47 | 50.76 | 50.36 | 50.61 | 4,493,020 | +0.08(+0.16%) |
Jun 17, 2013 | 50.06 | 50.56 | 49.61 | 50.53 | 4,830,285 | +0.81(+1.62%) |
Jun 14, 2013 | 50.69 | 50.71 | 49.37 | 49.72 | 4,296,622 | -1.09(-2.15%) |
Jun 13, 2013 | 50.07 | 50.93 | 49.85 | 50.82 | 2,963,826 | +0.79(+1.58%) |
Jun 12, 2013 | 50.42 | 50.62 | 49.81 | 50.02 | 2,525,311 | -0.07(-0.13%) |
Jun 11, 2013 | 50.45 | 50.67 | 49.94 | 50.09 | 3,219,974 | -0.88(-1.73%) |
Jun 10, 2013 | 50.81 | 51.30 | 50.68 | 50.97 | 2,786,320 | +0.17(+0.34%) |
Jun 07, 2013 | 49.97 | 50.85 | 49.92 | 50.80 | 4,522,073 | +1.27(+2.57%) |
Jun 06, 2013 | 49.01 | 49.54 | 48.63 | 49.53 | 3,607,617 | +0.47(+0.96%) |
Jun 05, 2013 | 49.77 | 50.01 | 48.81 | 49.05 | 4,278,672 | -0.87(-1.75%) |
Jun 04, 2013 | 50.43 | 50.74 | 49.80 | 49.93 | 3,498,914 | -0.53(-1.05%) |
Jun 03, 2013 | 49.86 | 50.53 | 49.56 | 50.46 | 4,044,062 | +0.80(+1.61%) |
May 31, 2013 | 50.59 | 50.63 | 49.66 | 49.66 | 6,546,710 | -1.22(-2.40%) |
May 30, 2013 | 50.31 | 51.33 | 50.16 | 50.88 | 6,567,889 | +0.68(+1.35%) |
May 29, 2013 | 49.98 | 50.55 | 49.77 | 50.20 | 4,807,709 | -0.17(-0.34%) |
May 28, 2013 | 50.53 | 50.97 | 50.32 | 50.38 | 6,444,250 | +0.55(+1.11%) |
May 24, 2013 | 49.56 | 49.89 | 49.31 | 49.82 | 4,788,845 | -0.09(-0.18%) |
May 23, 2013 | 49.70 | 50.25 | 49.31 | 49.91 | 4,342,184 | -0.24(-0.49%) |
May 22, 2013 | 50.64 | 51.86 | 49.90 | 50.16 | 7,178,005 | -0.46(-0.92%) |
May 21, 2013 | 50.42 | 50.86 | 50.20 | 50.62 | 4,097,331 | +0.24(+0.49%) |
May 20, 2013 | 49.49 | 50.58 | 49.49 | 50.38 | 4,439,830 | +0.80(+1.61%) |
May 17, 2013 | 48.50 | 49.67 | 48.39 | 49.58 | 5,040,785 | +1.37(+2.84%) |
May 16, 2013 | 48.83 | 48.90 | 48.06 | 48.21 | 4,388,546 | -0.78(-1.60%) |
May 15, 2013 | 48.57 | 49.13 | 48.35 | 48.99 | 3,934,910 | +1.06(+2.21%) |
May 13, 2013 | 48.39 | 48.51 | 47.68 | 47.93 | 2,921,000 | -0.57(-1.18%) |
May 10, 2013 | 48.32 | 48.50 | 47.95 | 48.50 | 3,341,557 | +0.29(+0.61%) |
May 09, 2013 | 48.65 | 48.65 | 47.95 | 48.21 | 3,149,608 | -0.32(-0.65%) |
May 08, 2013 | 47.71 | 48.53 | 47.41 | 48.52 | 4,788,342 | +0.62(+1.29%) |
May 07, 2013 | 47.92 | 48.16 | 47.75 | 47.91 | 3,990,757 | +0.02(+0.05%) |
May 06, 2013 | 47.41 | 48.06 | 47.24 | 47.88 | 4,205,874 | +0.43(+0.91%) |
May 03, 2013 | 47.60 | 47.79 | 47.36 | 47.45 | 5,057,899 | +0.28(+0.58%) |
May 02, 2013 | 46.49 | 47.29 | 46.26 | 47.18 | 4,386,252 | +0.67(+1.45%) |
May 01, 2013 | 46.85 | 46.91 | 46.35 | 46.51 | 3,394,012 | -0.35(-0.74%) |
Apr 30, 2013 | 46.62 | 46.98 | 46.49 | 46.85 | 3,970,347 | +0.22(+0.47%) |
Apr 29, 2013 | 46.47 | 46.68 | 46.38 | 46.64 | 5,745,630 | +0.29(+0.63%) |
Apr 26, 2013 | 46.36 | 46.39 | 46.23 | 46.34 | 4,224,764 | +0.10(+0.21%) |
Apr 25, 2013 | 46.26 | 46.67 | 46.04 | 46.25 | 5,307,618 | -0.02(-0.05%) |
Apr 24, 2013 | 45.61 | 46.31 | 45.56 | 46.27 | 6,890,005 | +0.58(+1.28%) |
Apr 23, 2013 | 45.44 | 45.88 | 45.00 | 45.69 | 6,208,857 | +0.79(+1.77%) |
Apr 22, 2013 | 45.65 | 45.69 | 44.71 | 44.89 | 5,670,590 | -0.66(-1.44%) |
Apr 19, 2013 | 44.58 | 45.81 | 44.11 | 45.55 | 16,486,021 | +2.74(+6.40%) |
Apr 18, 2013 | 42.86 | 43.20 | 42.44 | 42.81 | 6,765,893 | +0.02(+0.06%) |
Apr 17, 2013 | 42.84 | 43.08 | 42.53 | 42.78 | 6,635,709 | -0.46(-1.07%) |
Apr 16, 2013 | 43.42 | 43.55 | 42.78 | 43.25 | 5,882,640 | +0.19(+0.43%) |
Apr 15, 2013 | 44.08 | 44.11 | 43.03 | 43.06 | 6,948,590 | -1.27(-2.85%) |
Apr 12, 2013 | 44.27 | 44.44 | 43.72 | 44.32 | 4,965,049 | -0.13(-0.29%) |
Apr 11, 2013 | 45.22 | 45.27 | 44.43 | 44.45 | 5,501,581 | -0.76(-1.69%) |
Apr 10, 2013 | 45.38 | 45.82 | 45.20 | 45.22 | 4,504,027 | -0.04(-0.09%) |
Apr 09, 2013 | 45.01 | 45.54 | 44.92 | 45.26 | 5,538,070 | +0.32(+0.72%) |
Apr 08, 2013 | 44.26 | 44.98 | 44.05 | 44.93 | 3,394,312 | +0.57(+1.28%) |
Apr 05, 2013 | 44.08 | 44.47 | 43.64 | 44.37 | 4,538,287 | -0.29(-0.65%) |
Apr 04, 2013 | 43.91 | 44.71 | 43.86 | 44.66 | 5,979,299 | +0.74(+1.68%) |
Apr 03, 2013 | 44.30 | 44.37 | 43.74 | 43.92 | 5,097,467 | -0.38(-0.86%) |
Apr 02, 2013 | 43.67 | 44.34 | 43.67 | 44.30 | 5,008,492 | +0.77(+1.77%) |