Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.70 | 45.10 | 43.77 | 43.90 | 7,886,444 | -0.76(-1.70%) |
Jun 27, 2013 | 44.79 | 44.96 | 44.26 | 44.66 | 2,603,798 | +0.61(+1.38%) |
Jun 26, 2013 | 45.14 | 45.56 | 43.89 | 44.05 | 3,861,517 | -0.31(-0.70%) |
Jun 25, 2013 | 43.33 | 44.38 | 43.26 | 44.36 | 3,559,302 | +1.66(+3.89%) |
Jun 24, 2013 | 42.46 | 43.23 | 41.54 | 42.70 | 4,466,937 | -0.80(-1.84%) |
Jun 21, 2013 | 44.23 | 44.64 | 41.51 | 43.50 | 6,202,797 | -0.45(-1.02%) |
Jun 20, 2013 | 45.40 | 45.98 | 43.61 | 43.95 | 6,243,261 | -2.56(-5.50%) |
Jun 19, 2013 | 47.67 | 47.85 | 46.23 | 46.51 | 3,044,944 | -1.27(-2.66%) |
Jun 18, 2013 | 48.79 | 48.87 | 47.19 | 47.78 | 3,254,007 | -0.43(-0.89%) |
Jun 17, 2013 | 47.99 | 48.80 | 47.56 | 48.21 | 3,789,873 | +1.06(+2.25%) |
Jun 14, 2013 | 46.80 | 48.70 | 46.80 | 47.15 | 3,698,121 | +0.59(+1.27%) |
Jun 13, 2013 | 45.50 | 47.03 | 44.27 | 46.56 | 3,003,169 | +0.99(+2.17%) |
Jun 12, 2013 | 47.21 | 47.88 | 45.23 | 45.57 | 3,657,130 | -0.85(-1.83%) |
Jun 11, 2013 | 46.41 | 47.44 | 45.23 | 46.42 | 3,808,256 | -0.69(-1.46%) |
Jun 10, 2013 | 45.88 | 47.36 | 45.57 | 47.11 | 4,382,755 | +1.88(+4.16%) |
Jun 07, 2013 | 46.79 | 46.88 | 44.92 | 45.23 | 4,081,822 | -0.64(-1.40%) |
Jun 06, 2013 | 43.93 | 45.92 | 43.56 | 45.87 | 4,226,702 | +2.45(+5.64%) |
Jun 05, 2013 | 44.49 | 45.44 | 43.06 | 43.42 | 4,195,757 | -1.28(-2.86%) |
Jun 04, 2013 | 46.44 | 47.00 | 44.30 | 44.70 | 4,389,888 | -1.24(-2.70%) |
Jun 03, 2013 | 48.51 | 48.94 | 44.52 | 45.94 | 6,940,181 | -2.58(-5.32%) |
May 31, 2013 | 50.05 | 50.98 | 48.26 | 48.52 | 5,452,034 | -1.70(-3.39%) |
May 30, 2013 | 48.07 | 50.50 | 48.00 | 50.22 | 6,636,281 | +2.51(+5.26%) |
May 29, 2013 | 46.75 | 47.78 | 46.28 | 47.71 | 3,678,347 | +0.78(+1.66%) |
May 28, 2013 | 47.90 | 47.90 | 46.18 | 46.93 | 3,869,201 | +0.53(+1.14%) |
May 24, 2013 | 46.94 | 46.99 | 45.21 | 46.40 | 2,665,870 | -0.15(-0.32%) |
May 23, 2013 | 44.45 | 46.82 | 42.63 | 46.55 | 6,695,113 | +0.01(+0.02%) |
May 22, 2013 | 48.97 | 49.48 | 45.66 | 46.54 | 6,095,887 | -1.89(-3.90%) |
May 21, 2013 | 49.46 | 49.50 | 47.35 | 48.43 | 3,394,713 | -0.07(-0.14%) |
May 20, 2013 | 47.52 | 49.10 | 47.19 | 48.50 | 4,978,064 | +1.84(+3.94%) |
May 17, 2013 | 44.99 | 46.75 | 44.50 | 46.66 | 4,893,371 | +1.07(+2.35%) |
May 16, 2013 | 46.91 | 48.70 | 45.18 | 45.59 | 6,438,375 | -2.08(-4.36%) |
May 15, 2013 | 48.35 | 50.11 | 47.53 | 47.67 | 6,185,419 | +0.52(+1.10%) |
May 13, 2013 | 44.48 | 47.35 | 43.85 | 47.15 | 8,745,410 | +3.30(+7.53%) |
May 10, 2013 | 40.65 | 44.00 | 40.62 | 43.85 | 15,227,863 | +0.85(+1.98%) |
May 09, 2013 | 44.41 | 44.91 | 42.40 | 43.00 | 6,301,515 | -0.70(-1.60%) |
May 08, 2013 | 40.48 | 43.70 | 39.55 | 43.70 | 16,957,232 | +1.08(+2.53%) |
May 07, 2013 | 43.09 | 43.40 | 40.59 | 42.62 | 4,959,461 | -0.55(-1.27%) |
May 06, 2013 | 41.49 | 43.72 | 40.82 | 43.17 | 5,431,960 | +3.29(+8.25%) |
May 03, 2013 | 41.56 | 41.10 | 39.84 | 39.88 | 3,776,673 | +0.38(+0.96%) |
May 02, 2013 | 38.70 | 39.93 | 38.26 | 39.50 | 3,914,787 | +1.83(+4.86%) |
May 01, 2013 | 38.24 | 38.90 | 36.50 | 37.67 | 5,069,089 | -0.57(-1.49%) |
Apr 30, 2013 | 35.86 | 38.97 | 34.35 | 38.24 | 9,100,249 | +2.47(+6.91%) |
Apr 29, 2013 | 35.05 | 36.23 | 34.95 | 35.77 | 3,380,294 | +1.20(+3.47%) |
Apr 26, 2013 | 34.86 | 35.12 | 34.28 | 34.57 | 1,667,186 | -0.55(-1.57%) |
Apr 25, 2013 | 35.36 | 35.88 | 35.01 | 35.12 | 2,123,579 | +0.18(+0.52%) |
Apr 24, 2013 | 34.02 | 35.12 | 34.02 | 34.94 | 2,464,533 | +0.94(+2.76%) |
Apr 23, 2013 | 32.65 | 34.38 | 32.61 | 34.00 | 3,337,106 | +1.53(+4.71%) |
Apr 22, 2013 | 33.12 | 33.33 | 31.11 | 32.47 | 2,286,078 | -0.47(-1.43%) |
Apr 19, 2013 | 33.01 | 33.90 | 32.75 | 32.94 | 1,644,499 | +0.19(+0.58%) |
Apr 18, 2013 | 34.00 | 34.00 | 32.11 | 32.75 | 2,484,282 | -1.17(-3.45%) |
Apr 17, 2013 | 34.26 | 34.50 | 33.37 | 33.92 | 1,895,035 | -0.27(-0.79%) |
Apr 16, 2013 | 34.59 | 34.65 | 33.48 | 34.19 | 2,095,311 | +0.91(+2.73%) |
Apr 15, 2013 | 35.17 | 35.38 | 33.00 | 33.28 | 3,065,277 | -2.12(-5.99%) |
Apr 12, 2013 | 34.79 | 35.65 | 34.04 | 35.40 | 2,506,805 | +0.32(+0.91%) |
Apr 11, 2013 | 34.73 | 36.54 | 34.41 | 35.08 | 5,138,332 | +0.64(+1.86%) |
Apr 10, 2013 | 33.34 | 35.17 | 33.20 | 34.44 | 5,460,768 | +1.73(+5.29%) |
Apr 09, 2013 | 31.60 | 33.40 | 31.58 | 32.71 | 2,833,835 | +1.26(+4.01%) |
Apr 08, 2013 | 31.49 | 31.60 | 30.58 | 31.45 | 1,543,734 | +0.20(+0.64%) |
Apr 05, 2013 | 30.17 | 31.46 | 30.07 | 31.25 | 2,609,658 | +0.50(+1.63%) |
Apr 04, 2013 | 30.86 | 31.03 | 30.12 | 30.75 | 2,056,488 | -0.10(-0.32%) |
Apr 03, 2013 | 32.42 | 32.69 | 30.73 | 30.85 | 3,386,865 | -1.09(-3.41%) |
Apr 02, 2013 | 33.88 | 33.88 | 31.55 | 31.94 | 4,351,847 | -1.20(-3.62%) |