Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 52.38 | 52.78 | 51.75 | 51.83 | 5,261,272 | -0.58(-1.11%) |
Jun 27, 2013 | 51.94 | 52.48 | 51.80 | 52.41 | 609,067 | +0.99(+1.92%) |
Jun 26, 2013 | 51.79 | 51.94 | 51.35 | 51.42 | 785,216 | +0.11(+0.21%) |
Jun 25, 2013 | 51.22 | 51.67 | 50.78 | 51.31 | 755,597 | +0.50(+0.98%) |
Jun 24, 2013 | 50.36 | 51.01 | 49.69 | 50.81 | 1,072,096 | -0.44(-0.85%) |
Jun 21, 2013 | 51.43 | 51.62 | 50.64 | 51.25 | 1,303,214 | -0.03(-0.05%) |
Jun 20, 2013 | 52.72 | 52.79 | 51.13 | 51.28 | 814,799 | -2.00(-3.75%) |
Jun 19, 2013 | 53.85 | 54.22 | 53.26 | 53.27 | 466,982 | -0.60(-1.11%) |
Jun 18, 2013 | 53.23 | 54.08 | 53.23 | 53.87 | 536,578 | +0.79(+1.49%) |
Jun 17, 2013 | 53.43 | 53.78 | 52.73 | 53.08 | 588,370 | -0.04(-0.07%) |
Jun 14, 2013 | 53.54 | 53.57 | 52.93 | 53.11 | 383,136 | -0.38(-0.72%) |
Jun 13, 2013 | 52.81 | 53.68 | 52.49 | 53.50 | 503,492 | +0.53(+0.99%) |
Jun 12, 2013 | 53.30 | 53.62 | 52.67 | 52.97 | 520,960 | -0.15(-0.29%) |
Jun 11, 2013 | 53.18 | 53.51 | 52.68 | 53.12 | 692,052 | -0.82(-1.52%) |
Jun 10, 2013 | 54.14 | 54.40 | 53.68 | 53.94 | 594,161 | +0.17(+0.31%) |
Jun 07, 2013 | 53.24 | 53.89 | 52.76 | 53.77 | 563,384 | +0.96(+1.82%) |
Jun 06, 2013 | 51.76 | 52.84 | 51.44 | 52.81 | 1,138,053 | +0.98(+1.89%) |
Jun 05, 2013 | 53.48 | 53.54 | 51.72 | 51.83 | 955,610 | -1.63(-3.04%) |
Jun 04, 2013 | 52.95 | 53.91 | 52.86 | 53.46 | 1,430,890 | +0.41(+0.77%) |
Jun 03, 2013 | 52.58 | 53.08 | 52.17 | 53.05 | 1,502,529 | +0.40(+0.76%) |
May 31, 2013 | 52.66 | 53.10 | 52.47 | 52.65 | 1,467,667 | -0.46(-0.87%) |
May 30, 2013 | 52.81 | 53.20 | 52.46 | 53.11 | 11,589,708 | +0.45(+0.86%) |
May 29, 2013 | 52.59 | 53.02 | 52.20 | 52.66 | 609,572 | -0.34(-0.64%) |
May 28, 2013 | 52.54 | 53.49 | 52.34 | 53.00 | 740,380 | +0.84(+1.60%) |
May 24, 2013 | 52.16 | 52.41 | 51.80 | 52.16 | 746,124 | -0.44(-0.83%) |
May 23, 2013 | 51.20 | 52.81 | 51.09 | 52.60 | 2,173,396 | +2.31(+4.59%) |
May 22, 2013 | 50.64 | 51.34 | 50.15 | 50.29 | 426,556 | -0.30(-0.60%) |
May 21, 2013 | 50.56 | 50.84 | 50.50 | 50.59 | 505,871 | +0.20(+0.41%) |
May 20, 2013 | 51.08 | 51.24 | 50.36 | 50.39 | 476,050 | -0.76(-1.48%) |
May 17, 2013 | 50.69 | 51.20 | 50.60 | 51.14 | 486,608 | +0.54(+1.07%) |
May 16, 2013 | 51.08 | 51.12 | 50.30 | 50.60 | 889,537 | -0.60(-1.18%) |
May 15, 2013 | 51.39 | 52.00 | 51.04 | 51.20 | 836,020 | -0.54(-1.05%) |
May 13, 2013 | 51.52 | 52.18 | 51.43 | 51.75 | 651,879 | +0.20(+0.40%) |
May 10, 2013 | 51.20 | 51.71 | 51.14 | 51.54 | 712,447 | +0.32(+0.62%) |
May 09, 2013 | 51.41 | 51.78 | 51.07 | 51.22 | 900,833 | -0.35(-0.67%) |
May 08, 2013 | 51.08 | 51.75 | 51.00 | 51.57 | 998,350 | +0.22(+0.43%) |
May 07, 2013 | 50.94 | 51.45 | 50.64 | 51.35 | 1,536,065 | +0.90(+1.78%) |
May 06, 2013 | 49.74 | 50.54 | 49.70 | 50.45 | 683,140 | +0.72(+1.45%) |
May 03, 2013 | 49.56 | 49.76 | 49.28 | 49.73 | 902,365 | +0.44(+0.88%) |
May 02, 2013 | 48.65 | 49.52 | 48.59 | 49.29 | 1,009,913 | +0.76(+1.56%) |
May 01, 2013 | 49.05 | 49.17 | 48.19 | 48.54 | 1,026,471 | -0.50(-1.01%) |
Apr 30, 2013 | 48.84 | 50.15 | 48.10 | 49.04 | 1,416,319 | +2.00(+4.25%) |
Apr 29, 2013 | 46.82 | 47.53 | 46.45 | 47.04 | 896,522 | +0.51(+1.09%) |
Apr 26, 2013 | 46.10 | 46.75 | 46.12 | 46.53 | 588,444 | +0.41(+0.89%) |
Apr 25, 2013 | 45.95 | 46.71 | 45.69 | 46.12 | 453,196 | +0.44(+0.95%) |
Apr 24, 2013 | 45.31 | 45.94 | 45.20 | 45.69 | 372,498 | +0.37(+0.82%) |
Apr 23, 2013 | 45.37 | 45.71 | 44.92 | 45.31 | 380,115 | +0.12(+0.26%) |
Apr 22, 2013 | 45.11 | 45.38 | 44.75 | 45.20 | 347,907 | +0.27(+0.59%) |
Apr 19, 2013 | 44.41 | 45.12 | 44.39 | 44.93 | 362,604 | +0.60(+1.36%) |
Apr 18, 2013 | 44.31 | 44.46 | 43.61 | 44.33 | 448,581 | +0.13(+0.30%) |
Apr 17, 2013 | 44.76 | 44.91 | 43.91 | 44.19 | 682,270 | -0.98(-2.16%) |
Apr 16, 2013 | 45.02 | 45.36 | 44.83 | 45.17 | 570,028 | +0.41(+0.91%) |
Apr 15, 2013 | 45.94 | 46.14 | 44.60 | 44.76 | 768,324 | -1.31(-2.83%) |
Apr 12, 2013 | 46.14 | 46.28 | 45.59 | 46.07 | 605,627 | -0.22(-0.48%) |
Apr 11, 2013 | 45.89 | 47.00 | 45.85 | 46.29 | 779,394 | +0.32(+0.70%) |
Apr 10, 2013 | 45.04 | 46.11 | 44.98 | 45.97 | 550,801 | +0.96(+2.13%) |
Apr 09, 2013 | 45.43 | 45.43 | 44.79 | 45.01 | 463,059 | -0.41(-0.90%) |
Apr 08, 2013 | 44.99 | 45.44 | 44.68 | 45.42 | 307,302 | +0.52(+1.15%) |
Apr 05, 2013 | 44.68 | 45.06 | 44.54 | 44.91 | 469,352 | -0.60(-1.31%) |
Apr 04, 2013 | 43.78 | 45.57 | 43.75 | 45.50 | 754,566 | +1.39(+3.16%) |
Apr 03, 2013 | 44.45 | 44.79 | 43.70 | 44.11 | 615,259 | -0.39(-0.88%) |
Apr 02, 2013 | 45.31 | 45.48 | 44.46 | 44.50 | 606,749 | -0.67(-1.48%) |