Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.27 | 43.64 | 43.06 | 43.31 | 4,309,606 | -0.07(-0.16%) |
Jun 26, 2013 | 42.73 | 43.55 | 42.70 | 43.38 | 6,014,819 | +0.96(+2.25%) |
Jun 25, 2013 | 42.14 | 42.63 | 41.86 | 42.42 | 4,109,207 | +0.42(+1.01%) |
Jun 24, 2013 | 41.83 | 42.35 | 41.72 | 42.00 | 4,575,759 | -0.08(-0.18%) |
Jun 21, 2013 | 42.02 | 42.47 | 41.46 | 42.08 | 9,875,752 | +0.31(+0.74%) |
Jun 20, 2013 | 42.67 | 42.69 | 41.71 | 41.77 | 7,368,102 | -1.04(-2.43%) |
Jun 19, 2013 | 43.76 | 43.99 | 42.80 | 42.81 | 5,163,437 | -0.97(-2.21%) |
Jun 18, 2013 | 43.46 | 43.83 | 43.05 | 43.78 | 4,969,788 | +0.37(+0.86%) |
Jun 17, 2013 | 43.74 | 44.25 | 43.26 | 43.40 | 4,287,630 | +0.01(+0.01%) |
Jun 14, 2013 | 43.30 | 43.66 | 43.28 | 43.40 | 3,118,613 | +0.10(+0.22%) |
Jun 13, 2013 | 42.79 | 43.35 | 42.69 | 43.30 | 5,164,059 | +0.58(+1.35%) |
Jun 12, 2013 | 43.39 | 43.50 | 42.62 | 42.72 | 4,758,217 | -0.40(-0.92%) |
Jun 11, 2013 | 43.33 | 43.71 | 43.05 | 43.12 | 4,093,582 | -0.44(-1.00%) |
Jun 10, 2013 | 43.65 | 43.90 | 43.32 | 43.56 | 3,608,147 | +0.13(+0.30%) |
Jun 07, 2013 | 43.42 | 43.74 | 43.04 | 43.43 | 4,270,816 | +0.12(+0.28%) |
Jun 06, 2013 | 42.87 | 43.33 | 42.71 | 43.31 | 5,651,275 | +0.44(+1.03%) |
Jun 05, 2013 | 42.96 | 43.10 | 42.71 | 42.87 | 5,203,974 | -0.22(-0.51%) |
Jun 04, 2013 | 43.11 | 43.30 | 42.87 | 43.08 | 5,185,924 | -0.03(-0.07%) |
Jun 03, 2013 | 42.96 | 43.40 | 42.46 | 43.12 | 6,104,465 | +0.17(+0.40%) |
May 31, 2013 | 43.08 | 43.95 | 42.94 | 42.94 | 6,668,381 | -0.24(-0.56%) |
May 30, 2013 | 43.32 | 43.92 | 43.18 | 43.19 | 6,154,779 | +0.10(+0.24%) |
May 29, 2013 | 43.17 | 43.24 | 42.46 | 43.08 | 7,065,680 | -0.38(-0.89%) |
May 28, 2013 | 44.33 | 44.50 | 43.26 | 43.47 | 9,447,968 | -0.73(-1.64%) |
May 24, 2013 | 44.59 | 44.70 | 44.07 | 44.19 | 4,368,234 | -0.56(-1.26%) |
May 23, 2013 | 44.75 | 44.98 | 43.94 | 44.76 | 5,318,375 | -0.28(-0.61%) |
May 22, 2013 | 45.76 | 46.08 | 44.86 | 45.03 | 4,600,833 | -0.77(-1.68%) |
May 21, 2013 | 45.77 | 45.96 | 45.37 | 45.80 | 4,634,325 | +0.04(+0.08%) |
May 20, 2013 | 45.95 | 46.00 | 45.67 | 45.77 | 3,330,076 | -0.19(-0.40%) |
May 17, 2013 | 45.82 | 45.99 | 45.55 | 45.95 | 5,030,138 | +0.30(+0.65%) |
May 16, 2013 | 46.27 | 46.32 | 45.62 | 45.66 | 3,889,500 | -0.69(-1.49%) |
May 15, 2013 | 45.78 | 46.52 | 45.75 | 46.35 | 4,970,432 | +0.30(+0.65%) |
May 13, 2013 | 46.15 | 46.23 | 45.80 | 46.05 | 12,856,509 | -0.26(-0.57%) |
May 10, 2013 | 46.13 | 46.32 | 45.82 | 46.31 | 12,257,952 | +0.08(+0.18%) |
May 09, 2013 | 46.86 | 46.91 | 46.09 | 46.23 | 12,009,506 | -0.55(-1.18%) |
May 08, 2013 | 47.29 | 47.35 | 46.65 | 46.78 | 5,188,492 | -0.51(-1.07%) |
May 07, 2013 | 46.78 | 47.31 | 46.68 | 47.29 | 4,562,604 | +0.51(+1.10%) |
May 06, 2013 | 47.67 | 47.74 | 46.71 | 46.77 | 5,348,281 | -1.01(-2.11%) |
May 03, 2013 | 48.22 | 47.98 | 47.57 | 47.78 | 4,820,005 | -0.20(-0.41%) |
May 02, 2013 | 48.04 | 48.20 | 47.62 | 47.98 | 3,854,981 | -0.07(-0.15%) |
May 01, 2013 | 48.12 | 48.42 | 47.97 | 48.05 | 2,555,180 | -0.20(-0.41%) |
Apr 30, 2013 | 48.14 | 48.30 | 47.85 | 48.25 | 3,492,555 | +0.00(+0.00%) |
Apr 29, 2013 | 48.15 | 48.38 | 48.03 | 48.25 | 2,584,767 | +0.22(+0.45%) |
Apr 26, 2013 | 48.18 | 48.39 | 48.01 | 48.03 | 3,790,351 | -0.18(-0.37%) |
Apr 25, 2013 | 48.13 | 48.35 | 47.93 | 48.21 | 3,118,699 | +0.27(+0.56%) |
Apr 24, 2013 | 47.80 | 48.19 | 47.49 | 47.94 | 2,824,867 | +0.20(+0.42%) |
Apr 23, 2013 | 47.89 | 47.89 | 47.38 | 47.74 | 2,924,255 | +0.08(+0.17%) |
Apr 22, 2013 | 47.68 | 47.78 | 47.42 | 47.66 | 2,267,485 | -0.04(-0.08%) |
Apr 19, 2013 | 47.12 | 47.72 | 46.99 | 47.70 | 3,198,476 | +0.71(+1.50%) |
Apr 18, 2013 | 47.00 | 47.18 | 46.80 | 46.99 | 2,581,204 | +0.06(+0.12%) |
Apr 17, 2013 | 47.02 | 47.07 | 46.54 | 46.93 | 3,366,697 | -0.27(-0.57%) |
Apr 16, 2013 | 46.69 | 47.22 | 46.48 | 47.20 | 4,016,947 | +0.82(+1.77%) |
Apr 15, 2013 | 46.72 | 47.22 | 46.38 | 46.38 | 3,921,083 | -0.44(-0.93%) |
Apr 12, 2013 | 46.84 | 47.10 | 46.70 | 46.82 | 3,969,432 | -0.13(-0.27%) |
Apr 11, 2013 | 46.79 | 47.13 | 46.68 | 46.95 | 3,754,649 | +0.24(+0.52%) |
Apr 10, 2013 | 46.82 | 47.02 | 46.63 | 46.70 | 3,320,807 | +0.11(+0.23%) |
Apr 09, 2013 | 46.90 | 46.90 | 46.54 | 46.59 | 3,039,379 | -0.25(-0.53%) |
Apr 08, 2013 | 46.16 | 46.89 | 46.00 | 46.84 | 5,355,279 | +0.62(+1.33%) |
Apr 05, 2013 | 45.77 | 46.26 | 45.71 | 46.23 | 5,542,903 | +0.17(+0.36%) |
Apr 04, 2013 | 45.95 | 46.18 | 45.95 | 46.06 | 7,372,614 | +0.05(+0.11%) |
Apr 03, 2013 | 46.39 | 46.62 | 45.92 | 46.01 | 6,196,551 | -0.58(-1.25%) |
Apr 02, 2013 | 46.52 | 46.62 | 46.39 | 46.59 | 3,240,815 | +0.19(+0.41%) |