Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.39 | 52.79 | 51.75 | 51.84 | 5,260,788 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.49 | 51.81 | 52.41 | 609,011 | +0.99(+1.92%) |
Jun 26, 2013 | 51.80 | 51.94 | 51.35 | 51.42 | 785,144 | +0.11(+0.21%) |
Jun 25, 2013 | 51.23 | 51.67 | 50.78 | 51.32 | 755,528 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.70 | 50.82 | 1,071,998 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.26 | 1,303,094 | -0.03(-0.05%) |
Jun 20, 2013 | 52.73 | 52.80 | 51.14 | 51.28 | 814,724 | -2.00(-3.75%) |
Jun 19, 2013 | 53.86 | 54.22 | 53.26 | 53.28 | 466,939 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.88 | 536,529 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.74 | 53.08 | 588,316 | -0.04(-0.07%) |
Jun 14, 2013 | 53.55 | 53.57 | 52.93 | 53.12 | 383,101 | -0.38(-0.72%) |
Jun 13, 2013 | 52.82 | 53.69 | 52.49 | 53.50 | 503,446 | +0.53(+0.99%) |
Jun 12, 2013 | 53.31 | 53.63 | 52.67 | 52.98 | 520,912 | -0.15(-0.29%) |
Jun 11, 2013 | 53.19 | 53.52 | 52.68 | 53.13 | 691,988 | -0.82(-1.52%) |
Jun 10, 2013 | 54.15 | 54.41 | 53.69 | 53.94 | 594,107 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.78 | 563,332 | +0.96(+1.82%) |
Jun 06, 2013 | 51.77 | 52.84 | 51.45 | 52.82 | 1,137,949 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.55 | 51.72 | 51.84 | 955,523 | -1.63(-3.04%) |
Jun 04, 2013 | 52.96 | 53.92 | 52.86 | 53.47 | 1,430,758 | +0.41(+0.77%) |
Jun 03, 2013 | 52.59 | 53.08 | 52.18 | 53.06 | 1,502,391 | +0.40(+0.76%) |
May 31, 2013 | 52.67 | 53.10 | 52.47 | 52.66 | 1,467,532 | -0.46(-0.87%) |
May 30, 2013 | 52.82 | 53.21 | 52.46 | 53.12 | 11,588,645 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.03 | 52.20 | 52.67 | 609,516 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.35 | 53.00 | 740,312 | +0.84(+1.60%) |
May 24, 2013 | 52.17 | 52.42 | 51.80 | 52.17 | 746,055 | -0.44(-0.83%) |
May 23, 2013 | 51.21 | 52.82 | 51.09 | 52.60 | 2,173,196 | +2.31(+4.59%) |
May 22, 2013 | 50.65 | 51.34 | 50.15 | 50.29 | 426,517 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.51 | 50.60 | 505,824 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,006 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.15 | 486,563 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,456 | -0.60(-1.18%) |
May 15, 2013 | 51.40 | 52.01 | 51.04 | 51.21 | 835,943 | -0.54(-1.05%) |
May 13, 2013 | 51.53 | 52.19 | 51.43 | 51.75 | 651,819 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.15 | 51.55 | 712,382 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.79 | 51.08 | 51.23 | 900,750 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,258 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.46 | 50.64 | 51.35 | 1,535,924 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.71 | 50.45 | 683,077 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,282 | +0.44(+0.88%) |
May 02, 2013 | 48.66 | 49.53 | 48.60 | 49.30 | 1,009,820 | +0.76(+1.56%) |
May 01, 2013 | 49.06 | 49.17 | 48.20 | 48.54 | 1,026,376 | -0.50(-1.01%) |
Apr 30, 2013 | 48.85 | 50.15 | 48.11 | 49.04 | 1,416,189 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.46 | 47.04 | 896,440 | +0.51(+1.09%) |
Apr 26, 2013 | 46.11 | 46.76 | 46.13 | 46.54 | 588,390 | +0.41(+0.89%) |
Apr 25, 2013 | 45.96 | 46.71 | 45.69 | 46.13 | 453,154 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.95 | 45.20 | 45.69 | 372,464 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.72 | 44.93 | 45.32 | 380,080 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,875 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.94 | 362,571 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.47 | 43.61 | 44.33 | 448,539 | +0.13(+0.30%) |
Apr 17, 2013 | 44.77 | 44.91 | 43.91 | 44.20 | 682,207 | -0.98(-2.16%) |
Apr 16, 2013 | 45.03 | 45.36 | 44.83 | 45.18 | 569,975 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.61 | 44.77 | 768,253 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.29 | 45.59 | 46.07 | 605,571 | -0.22(-0.48%) |
Apr 11, 2013 | 45.90 | 47.01 | 45.85 | 46.30 | 779,322 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.12 | 44.98 | 45.98 | 550,750 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.02 | 463,017 | -0.41(-0.90%) |
Apr 08, 2013 | 45.00 | 45.44 | 44.69 | 45.42 | 307,274 | +0.52(+1.15%) |
Apr 05, 2013 | 44.69 | 45.06 | 44.55 | 44.91 | 469,309 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.58 | 43.75 | 45.50 | 754,497 | +1.39(+3.16%) |
Apr 03, 2013 | 44.46 | 44.79 | 43.70 | 44.11 | 615,203 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.49 | 44.47 | 44.50 | 606,693 | -0.67(-1.48%) |