Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.89 | 50.30 | 49.81 | 50.05 | 10,622,281 | +0.05(+0.10%) |
Jun 27, 2013 | 50.56 | 50.62 | 49.84 | 50.00 | 6,810,440 | -0.24(-0.48%) |
Jun 26, 2013 | 50.52 | 50.53 | 50.03 | 50.24 | 5,107,407 | -0.01(-0.01%) |
Jun 25, 2013 | 49.88 | 50.41 | 49.77 | 50.25 | 4,936,480 | +0.61(+1.23%) |
Jun 24, 2013 | 49.56 | 49.96 | 49.48 | 49.64 | 5,503,350 | -0.39(-0.78%) |
Jun 21, 2013 | 50.22 | 50.36 | 49.66 | 50.03 | 6,793,519 | +0.12(+0.25%) |
Jun 20, 2013 | 49.72 | 50.22 | 49.69 | 49.91 | 7,752,344 | -0.16(-0.32%) |
Jun 19, 2013 | 50.99 | 51.12 | 49.97 | 50.06 | 6,785,289 | -0.93(-1.82%) |
Jun 18, 2013 | 50.77 | 51.04 | 50.59 | 51.00 | 3,242,984 | +0.22(+0.43%) |
Jun 17, 2013 | 50.22 | 50.88 | 50.22 | 50.78 | 4,237,055 | +0.60(+1.20%) |
Jun 14, 2013 | 50.43 | 50.61 | 50.12 | 50.17 | 5,439,182 | -0.41(-0.80%) |
Jun 13, 2013 | 50.46 | 50.74 | 50.23 | 50.58 | 4,379,913 | +0.12(+0.23%) |
Jun 12, 2013 | 51.13 | 51.35 | 50.24 | 50.46 | 5,646,480 | -0.41(-0.81%) |
Jun 11, 2013 | 50.56 | 51.29 | 50.54 | 50.88 | 3,972,541 | +0.09(+0.17%) |
Jun 10, 2013 | 51.12 | 51.42 | 50.67 | 50.79 | 5,832,345 | -0.35(-0.68%) |
Jun 07, 2013 | 51.24 | 51.52 | 50.80 | 51.14 | 7,037,110 | +0.07(+0.14%) |
Jun 06, 2013 | 51.07 | 51.08 | 50.56 | 51.07 | 7,649,301 | +0.07(+0.13%) |
Jun 05, 2013 | 52.03 | 52.14 | 50.77 | 51.00 | 7,661,909 | -0.97(-1.87%) |
Jun 04, 2013 | 52.24 | 52.89 | 51.87 | 51.98 | 11,048,969 | +0.33(+0.65%) |
Jun 03, 2013 | 50.52 | 51.70 | 50.47 | 51.64 | 8,175,753 | +1.13(+2.23%) |
May 31, 2013 | 50.68 | 51.30 | 50.49 | 50.52 | 7,778,418 | -0.23(-0.46%) |
May 30, 2013 | 50.50 | 51.28 | 50.47 | 50.75 | 6,572,068 | +0.29(+0.58%) |
May 29, 2013 | 50.43 | 50.80 | 50.29 | 50.46 | 6,657,313 | -0.07(-0.13%) |
May 28, 2013 | 51.10 | 51.63 | 50.32 | 50.52 | 8,473,825 | -0.15(-0.30%) |
May 24, 2013 | 49.77 | 50.68 | 49.62 | 50.68 | 7,446,567 | +0.76(+1.53%) |
May 23, 2013 | 49.24 | 50.35 | 49.16 | 49.91 | 11,717,343 | +0.20(+0.39%) |
May 22, 2013 | 50.52 | 50.66 | 49.12 | 49.72 | 22,291,454 | -2.08(-4.01%) |
May 21, 2013 | 51.37 | 52.27 | 51.20 | 51.79 | 7,412,151 | +0.44(+0.86%) |
May 20, 2013 | 51.54 | 51.68 | 51.11 | 51.35 | 3,363,727 | -0.30(-0.58%) |
May 17, 2013 | 50.89 | 51.78 | 50.89 | 51.65 | 6,061,357 | +0.77(+1.51%) |
May 16, 2013 | 50.76 | 51.13 | 50.63 | 50.88 | 5,595,015 | -0.28(-0.55%) |
May 15, 2013 | 50.57 | 51.22 | 50.52 | 51.16 | 7,122,519 | +0.69(+1.37%) |
May 13, 2013 | 50.49 | 50.66 | 50.19 | 50.47 | 3,959,615 | +0.04(+0.09%) |
May 10, 2013 | 49.84 | 50.43 | 49.82 | 50.43 | 5,525,525 | +0.19(+0.37%) |
May 09, 2013 | 50.54 | 50.67 | 50.16 | 50.24 | 5,060,166 | -0.23(-0.46%) |
May 08, 2013 | 50.94 | 50.94 | 50.31 | 50.47 | 5,173,696 | -0.54(-1.06%) |
May 07, 2013 | 50.79 | 51.16 | 50.65 | 51.01 | 4,187,342 | +0.38(+0.74%) |
May 06, 2013 | 50.88 | 50.88 | 50.43 | 50.64 | 4,244,712 | -0.34(-0.67%) |
May 03, 2013 | 50.37 | 51.13 | 50.03 | 50.98 | 6,779,543 | +0.95(+1.89%) |
May 02, 2013 | 50.28 | 50.44 | 49.71 | 50.03 | 13,044,354 | -0.98(-1.91%) |
May 01, 2013 | 50.94 | 51.22 | 50.85 | 51.01 | 3,320,055 | -0.01(-0.03%) |
Apr 30, 2013 | 51.01 | 51.08 | 50.71 | 51.02 | 3,979,513 | -0.06(-0.11%) |
Apr 29, 2013 | 51.05 | 51.16 | 50.89 | 51.08 | 3,173,899 | +0.09(+0.17%) |
Apr 26, 2013 | 51.01 | 51.20 | 50.95 | 50.99 | 3,476,852 | -0.11(-0.21%) |
Apr 25, 2013 | 50.58 | 51.33 | 50.51 | 51.10 | 4,586,680 | +0.69(+1.38%) |
Apr 24, 2013 | 50.54 | 50.98 | 50.12 | 50.41 | 5,302,299 | +0.01(+0.03%) |
Apr 23, 2013 | 50.05 | 50.56 | 49.96 | 50.39 | 4,549,361 | +0.43(+0.85%) |
Apr 22, 2013 | 49.84 | 50.03 | 49.43 | 49.97 | 3,863,099 | +0.04(+0.09%) |
Apr 19, 2013 | 49.76 | 50.05 | 49.26 | 49.92 | 5,635,044 | +0.54(+1.10%) |
Apr 18, 2013 | 49.70 | 49.78 | 49.03 | 49.38 | 5,507,144 | -0.34(-0.68%) |
Apr 17, 2013 | 49.45 | 49.84 | 49.26 | 49.72 | 6,494,871 | +0.27(+0.56%) |
Apr 16, 2013 | 48.92 | 49.66 | 48.74 | 49.45 | 10,080,452 | -0.07(-0.15%) |
Apr 15, 2013 | 50.03 | 50.37 | 49.50 | 49.52 | 4,213,335 | -0.73(-1.45%) |
Apr 12, 2013 | 49.92 | 50.41 | 49.92 | 50.25 | 3,162,379 | +0.27(+0.54%) |
Apr 11, 2013 | 49.95 | 50.55 | 49.88 | 49.98 | 5,480,326 | +0.19(+0.38%) |
Apr 10, 2013 | 49.90 | 50.07 | 49.66 | 49.79 | 4,325,968 | -0.04(-0.09%) |
Apr 09, 2013 | 50.17 | 50.23 | 49.73 | 49.84 | 4,036,333 | -0.25(-0.49%) |
Apr 08, 2013 | 49.78 | 50.25 | 49.75 | 50.08 | 3,974,914 | +0.30(+0.60%) |
Apr 05, 2013 | 49.37 | 49.81 | 49.07 | 49.78 | 5,256,050 | +0.04(+0.09%) |
Apr 04, 2013 | 49.31 | 49.77 | 49.31 | 49.74 | 4,896,200 | +0.59(+1.19%) |
Apr 03, 2013 | 49.17 | 49.58 | 48.84 | 49.16 | 8,486,077 | -0.61(-1.23%) |
Apr 02, 2013 | 49.86 | 49.97 | 49.39 | 49.77 | 3,989,107 | +0.12(+0.25%) |