Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.74 | 50.27 | 49.52 | 49.75 | 5,501,306 | +0.21(+0.42%) |
Jun 26, 2013 | 48.83 | 49.71 | 48.72 | 49.54 | 3,242,133 | +0.98(+2.02%) |
Jun 25, 2013 | 48.24 | 48.62 | 47.88 | 48.56 | 3,181,475 | +0.65(+1.37%) |
Jun 24, 2013 | 47.68 | 48.09 | 47.48 | 47.91 | 2,710,053 | -0.20(-0.41%) |
Jun 21, 2013 | 48.23 | 48.28 | 47.54 | 48.10 | 5,002,263 | +0.28(+0.58%) |
Jun 20, 2013 | 48.72 | 48.98 | 47.71 | 47.83 | 3,092,700 | -1.10(-2.25%) |
Jun 19, 2013 | 49.40 | 49.48 | 48.90 | 48.93 | 2,549,096 | -0.49(-0.99%) |
Jun 18, 2013 | 49.50 | 49.66 | 49.27 | 49.42 | 1,298,684 | +0.02(+0.03%) |
Jun 17, 2013 | 49.27 | 49.55 | 49.19 | 49.40 | 1,877,750 | +0.34(+0.70%) |
Jun 14, 2013 | 49.21 | 49.58 | 49.05 | 49.06 | 1,762,007 | -0.22(-0.45%) |
Jun 13, 2013 | 48.47 | 49.37 | 48.29 | 49.28 | 1,905,086 | +0.80(+1.65%) |
Jun 12, 2013 | 48.77 | 48.84 | 48.28 | 48.48 | 1,740,429 | -0.10(-0.21%) |
Jun 11, 2013 | 48.50 | 49.19 | 48.23 | 48.59 | 1,796,060 | -0.20(-0.41%) |
Jun 10, 2013 | 49.12 | 49.21 | 48.55 | 48.78 | 2,508,074 | -0.28(-0.58%) |
Jun 07, 2013 | 49.22 | 49.48 | 48.90 | 49.07 | 1,835,592 | +0.02(+0.04%) |
Jun 06, 2013 | 48.51 | 49.05 | 48.39 | 49.05 | 2,765,926 | +0.56(+1.16%) |
Jun 05, 2013 | 49.28 | 49.39 | 48.47 | 48.49 | 2,341,028 | -0.98(-1.99%) |
Jun 04, 2013 | 49.72 | 50.02 | 49.45 | 49.47 | 2,400,635 | -0.36(-0.73%) |
Jun 03, 2013 | 50.09 | 50.48 | 49.49 | 49.84 | 2,559,249 | -0.11(-0.22%) |
May 31, 2013 | 50.25 | 50.88 | 49.94 | 49.95 | 2,551,383 | -0.50(-0.99%) |
May 30, 2013 | 50.38 | 50.78 | 50.21 | 50.45 | 1,640,794 | +0.19(+0.38%) |
May 29, 2013 | 50.23 | 50.43 | 49.98 | 50.26 | 2,017,943 | -0.18(-0.36%) |
May 28, 2013 | 50.03 | 50.87 | 50.02 | 50.44 | 2,935,026 | +0.62(+1.25%) |
May 24, 2013 | 49.38 | 50.01 | 49.00 | 49.82 | 3,570,985 | +0.28(+0.57%) |
May 23, 2013 | 49.16 | 49.85 | 49.12 | 49.53 | 4,446,661 | +0.16(+0.31%) |
May 22, 2013 | 49.73 | 50.16 | 49.28 | 49.38 | 2,920,933 | -0.41(-0.81%) |
May 21, 2013 | 50.57 | 50.90 | 49.69 | 49.78 | 3,116,803 | -0.41(-0.82%) |
May 20, 2013 | 49.65 | 50.70 | 49.65 | 50.20 | 4,070,095 | +0.35(+0.71%) |
May 17, 2013 | 49.56 | 49.91 | 49.41 | 49.84 | 2,663,851 | +0.27(+0.54%) |
May 16, 2013 | 49.21 | 49.88 | 49.03 | 49.58 | 3,516,666 | +0.37(+0.75%) |
May 15, 2013 | 48.84 | 49.32 | 48.80 | 49.21 | 2,599,140 | +0.80(+1.66%) |
May 13, 2013 | 48.46 | 48.72 | 48.32 | 48.40 | 2,609,829 | -0.27(-0.55%) |
May 10, 2013 | 48.64 | 48.93 | 48.34 | 48.67 | 2,708,611 | -0.26(-0.53%) |
May 09, 2013 | 48.95 | 49.19 | 48.37 | 48.93 | 3,105,998 | -0.19(-0.39%) |
May 08, 2013 | 48.96 | 49.43 | 48.63 | 49.12 | 3,062,929 | +0.18(+0.37%) |
May 07, 2013 | 49.03 | 49.17 | 48.78 | 48.94 | 3,023,349 | -0.14(-0.28%) |
May 06, 2013 | 49.15 | 49.64 | 49.04 | 49.08 | 2,251,484 | -0.29(-0.59%) |
May 03, 2013 | 49.32 | 49.60 | 49.03 | 49.37 | 2,049,736 | +0.34(+0.70%) |
May 02, 2013 | 48.62 | 49.14 | 48.47 | 49.03 | 2,139,620 | +0.45(+0.92%) |
May 01, 2013 | 49.12 | 49.53 | 48.57 | 48.58 | 2,525,172 | -0.72(-1.45%) |
Apr 30, 2013 | 49.46 | 49.47 | 48.73 | 49.29 | 3,152,534 | -0.21(-0.42%) |
Apr 29, 2013 | 49.13 | 49.80 | 48.99 | 49.50 | 2,739,885 | +0.55(+1.13%) |
Apr 26, 2013 | 48.53 | 49.28 | 48.53 | 48.95 | 4,103,187 | +0.35(+0.73%) |
Apr 25, 2013 | 48.31 | 48.91 | 47.68 | 48.59 | 4,244,078 | +0.32(+0.66%) |
Apr 24, 2013 | 47.17 | 49.21 | 45.91 | 48.28 | 9,709,680 | -4.94(-9.28%) |
Apr 23, 2013 | 53.33 | 53.24 | 52.84 | 53.21 | 2,699,618 | -0.03(-0.05%) |
Apr 22, 2013 | 53.29 | 53.48 | 52.83 | 53.24 | 974,330 | +0.05(+0.10%) |
Apr 19, 2013 | 53.04 | 53.64 | 52.58 | 53.19 | 1,725,072 | +0.49(+0.93%) |
Apr 18, 2013 | 53.77 | 53.77 | 52.62 | 52.70 | 2,005,049 | -0.84(-1.58%) |
Apr 17, 2013 | 54.01 | 54.09 | 53.40 | 53.54 | 1,579,836 | -0.72(-1.32%) |
Apr 16, 2013 | 53.70 | 54.39 | 53.45 | 54.26 | 1,413,589 | +0.97(+1.83%) |
Apr 15, 2013 | 54.62 | 54.67 | 53.27 | 53.28 | 1,870,105 | -1.76(-3.19%) |
Apr 12, 2013 | 55.34 | 55.65 | 54.56 | 55.04 | 1,371,623 | -0.65(-1.18%) |
Apr 11, 2013 | 55.63 | 55.77 | 55.28 | 55.70 | 1,287,370 | -0.05(-0.09%) |
Apr 10, 2013 | 54.92 | 55.77 | 54.67 | 55.75 | 1,174,746 | +0.90(+1.65%) |
Apr 09, 2013 | 54.55 | 55.09 | 54.36 | 54.84 | 1,149,873 | +0.41(+0.74%) |
Apr 08, 2013 | 53.99 | 54.46 | 53.72 | 54.44 | 1,340,428 | +0.43(+0.80%) |
Apr 05, 2013 | 53.74 | 54.14 | 53.49 | 54.01 | 1,226,309 | -0.28(-0.51%) |
Apr 04, 2013 | 54.01 | 54.45 | 53.91 | 54.28 | 1,446,047 | +0.16(+0.30%) |
Apr 03, 2013 | 54.79 | 54.83 | 53.96 | 54.12 | 1,869,683 | -0.78(-1.41%) |
Apr 02, 2013 | 55.15 | 55.32 | 54.70 | 54.89 | 755,017 | +0.00(+0.00%) |