Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.36 | 49.91 | 49.31 | 49.62 | 9,091,820 | +0.18(+0.36%) |
Jun 27, 2013 | 49.28 | 49.65 | 49.27 | 49.45 | 4,487,905 | +0.42(+0.86%) |
Jun 26, 2013 | 48.80 | 49.14 | 48.79 | 49.02 | 7,038,629 | +0.61(+1.25%) |
Jun 25, 2013 | 48.42 | 48.58 | 48.14 | 48.42 | 5,003,350 | +0.43(+0.90%) |
Jun 24, 2013 | 47.93 | 48.34 | 47.47 | 47.98 | 7,961,705 | -0.44(-0.92%) |
Jun 21, 2013 | 48.70 | 48.76 | 47.92 | 48.43 | 13,574,230 | +0.10(+0.20%) |
Jun 20, 2013 | 49.12 | 49.19 | 48.19 | 48.33 | 14,758,185 | -1.30(-2.62%) |
Jun 19, 2013 | 50.23 | 50.32 | 49.62 | 49.63 | 9,993,101 | -0.57(-1.14%) |
Jun 18, 2013 | 49.73 | 50.28 | 49.73 | 50.20 | 5,313,348 | +0.51(+1.02%) |
Jun 17, 2013 | 49.69 | 50.00 | 49.40 | 49.69 | 5,332,659 | +0.27(+0.55%) |
Jun 14, 2013 | 49.51 | 49.73 | 49.28 | 49.42 | 7,683,260 | -0.16(-0.32%) |
Jun 13, 2013 | 48.66 | 49.66 | 48.59 | 49.58 | 7,202,526 | +0.91(+1.87%) |
Jun 12, 2013 | 49.54 | 49.59 | 48.59 | 48.66 | 6,051,008 | -0.54(-1.10%) |
Jun 11, 2013 | 49.16 | 49.66 | 49.05 | 49.21 | 6,601,282 | -0.49(-0.99%) |
Jun 10, 2013 | 50.05 | 50.05 | 49.62 | 49.70 | 6,812,375 | -0.15(-0.30%) |
Jun 07, 2013 | 49.24 | 49.87 | 49.14 | 49.85 | 5,422,882 | +0.89(+1.83%) |
Jun 06, 2013 | 48.48 | 48.95 | 48.17 | 48.95 | 8,466,183 | +0.51(+1.05%) |
Jun 05, 2013 | 49.04 | 49.18 | 48.35 | 48.45 | 13,803,558 | -0.82(-1.66%) |
Jun 04, 2013 | 49.49 | 49.79 | 48.91 | 49.26 | 9,192,431 | -0.18(-0.35%) |
Jun 03, 2013 | 49.35 | 49.47 | 48.79 | 49.44 | 9,007,503 | +0.22(+0.45%) |
May 31, 2013 | 49.68 | 50.09 | 49.18 | 49.22 | 9,428,635 | -0.56(-1.13%) |
May 30, 2013 | 49.95 | 50.19 | 49.73 | 49.78 | 4,233,323 | +0.00(+0.00%) |
May 29, 2013 | 50.06 | 50.06 | 49.58 | 49.78 | 5,139,010 | -0.52(-1.03%) |
May 28, 2013 | 50.40 | 50.64 | 50.08 | 50.30 | 7,412,748 | +0.48(+0.97%) |
May 24, 2013 | 49.67 | 49.84 | 49.36 | 49.81 | 5,896,142 | -0.15(-0.30%) |
May 23, 2013 | 49.52 | 50.05 | 49.45 | 49.96 | 6,247,511 | -0.11(-0.21%) |
May 22, 2013 | 50.59 | 50.94 | 49.84 | 50.07 | 10,477,296 | -0.48(-0.95%) |
May 21, 2013 | 50.49 | 50.74 | 50.31 | 50.55 | 4,378,321 | +0.23(+0.45%) |
May 20, 2013 | 50.36 | 50.52 | 50.22 | 50.32 | 5,511,591 | -0.15(-0.30%) |
May 17, 2013 | 50.12 | 50.51 | 50.10 | 50.47 | 6,511,594 | +0.48(+0.96%) |
May 16, 2013 | 50.44 | 50.60 | 49.91 | 49.99 | 6,812,692 | -0.59(-1.16%) |
May 15, 2013 | 50.24 | 50.61 | 50.24 | 50.58 | 5,422,294 | +0.78(+1.57%) |
May 13, 2013 | 49.73 | 49.82 | 49.54 | 49.80 | 2,573,723 | +0.01(+0.02%) |
May 10, 2013 | 49.44 | 49.79 | 49.44 | 49.79 | 3,382,461 | +0.39(+0.78%) |
May 09, 2013 | 49.39 | 49.62 | 49.23 | 49.40 | 7,581,890 | +0.09(+0.18%) |
May 08, 2013 | 49.25 | 49.33 | 49.07 | 49.31 | 3,873,133 | +0.04(+0.07%) |
May 07, 2013 | 49.01 | 49.28 | 48.77 | 49.28 | 5,266,185 | +0.41(+0.84%) |
May 06, 2013 | 48.73 | 48.95 | 48.63 | 48.87 | 3,643,654 | +0.16(+0.32%) |
May 03, 2013 | 48.50 | 48.84 | 48.10 | 48.71 | 7,421,875 | +0.61(+1.26%) |
May 02, 2013 | 47.66 | 48.13 | 47.66 | 48.10 | 3,453,457 | +0.46(+0.98%) |
May 01, 2013 | 47.81 | 48.02 | 47.59 | 47.64 | 4,870,476 | -0.25(-0.53%) |
Apr 30, 2013 | 47.79 | 47.91 | 47.67 | 47.89 | 4,387,911 | +0.13(+0.28%) |
Apr 29, 2013 | 47.80 | 47.95 | 47.60 | 47.76 | 3,600,626 | +0.17(+0.35%) |
Apr 26, 2013 | 47.75 | 47.80 | 47.56 | 47.59 | 2,819,939 | -0.21(-0.44%) |
Apr 25, 2013 | 47.49 | 47.96 | 47.49 | 47.80 | 7,759,658 | +0.40(+0.85%) |
Apr 24, 2013 | 47.56 | 47.73 | 47.28 | 47.40 | 3,328,484 | +0.04(+0.07%) |
Apr 23, 2013 | 47.24 | 47.44 | 46.88 | 47.37 | 6,088,054 | +0.47(+1.01%) |
Apr 22, 2013 | 46.72 | 46.97 | 46.37 | 46.89 | 5,201,114 | +0.20(+0.43%) |
Apr 19, 2013 | 46.12 | 46.73 | 46.10 | 46.69 | 7,309,165 | +0.55(+1.20%) |
Apr 18, 2013 | 46.73 | 46.75 | 45.89 | 46.14 | 9,980,683 | -0.51(-1.09%) |
Apr 17, 2013 | 46.88 | 46.90 | 46.39 | 46.65 | 10,228,596 | -0.48(-1.02%) |
Apr 16, 2013 | 46.81 | 47.13 | 46.66 | 47.13 | 7,641,228 | +0.67(+1.43%) |
Apr 15, 2013 | 47.46 | 47.58 | 46.46 | 46.46 | 10,346,682 | -1.25(-2.63%) |
Apr 12, 2013 | 47.37 | 47.72 | 47.32 | 47.72 | 8,882,333 | +0.25(+0.54%) |
Apr 11, 2013 | 47.11 | 47.68 | 47.11 | 47.46 | 7,145,401 | +0.39(+0.84%) |
Apr 10, 2013 | 46.68 | 47.13 | 46.59 | 47.07 | 5,711,068 | +0.54(+1.17%) |
Apr 09, 2013 | 46.70 | 46.72 | 46.31 | 46.52 | 6,061,991 | -0.12(-0.26%) |
Apr 08, 2013 | 46.29 | 46.65 | 46.08 | 46.65 | 5,099,009 | +0.53(+1.14%) |
Apr 05, 2013 | 45.81 | 46.19 | 45.56 | 46.12 | 4,659,756 | -0.23(-0.49%) |
Apr 04, 2013 | 46.04 | 46.42 | 46.03 | 46.35 | 5,058,602 | +0.26(+0.57%) |
Apr 03, 2013 | 46.61 | 46.63 | 45.93 | 46.09 | 7,804,847 | -0.43(-0.92%) |
Apr 02, 2013 | 46.28 | 46.62 | 46.28 | 46.52 | 5,243,902 | +0.39(+0.84%) |