Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.59 | 45.31 | 44.52 | 44.92 | 18,406,600 | +0.01(+0.02%) |
Jun 27, 2013 | 45.31 | 45.42 | 44.31 | 44.91 | 19,379,986 | -0.14(-0.31%) |
Jun 26, 2013 | 46.00 | 46.26 | 44.97 | 45.05 | 29,923,056 | -0.40(-0.87%) |
Jun 25, 2013 | 44.42 | 45.86 | 44.39 | 45.45 | 28,840,752 | +1.42(+3.21%) |
Jun 24, 2013 | 44.11 | 44.27 | 43.72 | 44.03 | 24,168,536 | -0.58(-1.29%) |
Jun 21, 2013 | 44.80 | 44.89 | 44.27 | 44.61 | 34,074,300 | -0.18(-0.41%) |
Jun 20, 2013 | 45.14 | 45.48 | 44.61 | 44.79 | 19,452,948 | -0.73(-1.60%) |
Jun 19, 2013 | 46.05 | 46.17 | 45.46 | 45.52 | 15,276,396 | -0.35(-0.75%) |
Jun 18, 2013 | 45.80 | 46.12 | 45.59 | 45.86 | 15,810,270 | +0.23(+0.50%) |
Jun 17, 2013 | 45.30 | 45.84 | 45.21 | 45.64 | 18,399,148 | +0.51(+1.12%) |
Jun 14, 2013 | 45.43 | 45.53 | 45.10 | 45.13 | 0 | -0.43(-0.94%) |
Jun 13, 2013 | 45.01 | 45.67 | 44.67 | 45.56 | 15,748,017 | +0.62(+1.39%) |
Jun 12, 2013 | 45.56 | 45.56 | 44.86 | 44.93 | 19,900,478 | -0.40(-0.89%) |
Jun 11, 2013 | 45.20 | 45.62 | 44.96 | 45.33 | 16,041,132 | -0.27(-0.60%) |
Jun 10, 2013 | 45.67 | 45.73 | 45.34 | 45.61 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.25 | 46.40 | 45.15 | 45.66 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.57 | 46.92 | 45.97 | 46.30 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.80 | 46.80 | 46.08 | 46.43 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.64 | 47.09 | 46.47 | 46.84 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.59 | 46.81 | 46.09 | 46.49 | 18,185,948 | +0.07(+0.16%) |
May 31, 2013 | 46.72 | 47.22 | 46.42 | 46.42 | 16,977,112 | -0.51(-1.09%) |
May 30, 2013 | 46.89 | 47.35 | 46.82 | 46.93 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.64 | 47.02 | 46.43 | 46.88 | 17,946,562 | +0.03(+0.06%) |
May 28, 2013 | 47.26 | 47.44 | 46.81 | 46.85 | 14,925,364 | -0.14(-0.30%) |
May 24, 2013 | 46.58 | 47.05 | 46.44 | 46.99 | 0 | +0.26(+0.55%) |
May 23, 2013 | 47.23 | 47.48 | 46.53 | 46.73 | 26,196,020 | -0.97(-2.02%) |
May 22, 2013 | 47.99 | 48.37 | 47.44 | 47.70 | 18,314,564 | -0.39(-0.81%) |
May 21, 2013 | 48.02 | 48.41 | 47.97 | 48.08 | 15,356,671 | -0.25(-0.51%) |
May 20, 2013 | 48.48 | 48.70 | 48.27 | 48.33 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.42 | 48.75 | 47.94 | 48.70 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.84 | 48.40 | 47.79 | 48.00 | 15,771,707 | +0.07(+0.15%) |
May 15, 2013 | 47.77 | 47.97 | 47.56 | 47.92 | 0 | +0.53(+1.12%) |
May 13, 2013 | 47.04 | 47.58 | 46.93 | 47.39 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.80 | 47.26 | 46.80 | 47.26 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.95 | 47.16 | 46.74 | 46.88 | 12,995,447 | -0.01(-0.02%) |
May 08, 2013 | 46.72 | 47.16 | 46.72 | 46.88 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.66 | 46.96 | 46.45 | 46.77 | 13,275,160 | +0.08(+0.17%) |
May 06, 2013 | 46.66 | 47.03 | 46.61 | 46.69 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.45 | 46.69 | 45.98 | 46.63 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.44 | 46.07 | 45.28 | 45.98 | 20,709,570 | +0.71(+1.57%) |
May 01, 2013 | 44.92 | 45.38 | 44.92 | 45.28 | 20,352,182 | +0.23(+0.52%) |
Apr 30, 2013 | 45.04 | 45.42 | 44.79 | 45.04 | 28,777,488 | -0.01(-0.02%) |
Apr 29, 2013 | 45.19 | 45.41 | 44.98 | 45.05 | 31,178,754 | +0.07(+0.15%) |
Apr 26, 2013 | 45.71 | 45.66 | 44.95 | 44.98 | 39,146,996 | -0.67(-1.47%) |
Apr 25, 2013 | 45.93 | 46.10 | 45.18 | 45.66 | 77,828,176 | -2.60(-5.39%) |
Apr 24, 2013 | 48.26 | 48.67 | 48.12 | 48.26 | 24,290,552 | +0.48(+0.99%) |
Apr 23, 2013 | 47.49 | 47.89 | 47.24 | 47.78 | 13,566,789 | +0.56(+1.19%) |
Apr 22, 2013 | 46.86 | 47.19 | 46.49 | 47.22 | 15,263,023 | +0.48(+1.02%) |
Apr 19, 2013 | 46.52 | 46.88 | 46.09 | 46.74 | 16,692,120 | +0.21(+0.46%) |
Apr 18, 2013 | 47.52 | 47.96 | 46.25 | 46.53 | 20,571,104 | -0.43(-0.92%) |
Apr 17, 2013 | 47.59 | 47.66 | 46.80 | 46.96 | 19,431,820 | -1.16(-2.40%) |
Apr 16, 2013 | 48.10 | 48.39 | 47.80 | 48.12 | 13,776,116 | +0.23(+0.49%) |
Apr 15, 2013 | 48.43 | 48.75 | 47.84 | 47.89 | 13,318,128 | -0.87(-1.78%) |
Apr 12, 2013 | 49.01 | 49.04 | 48.32 | 48.76 | 14,724,804 | -0.26(-0.52%) |
Apr 11, 2013 | 49.16 | 49.43 | 48.71 | 49.01 | 15,291,277 | -0.19(-0.38%) |
Apr 10, 2013 | 48.46 | 49.47 | 48.40 | 49.20 | 15,174,073 | +0.97(+2.01%) |
Apr 09, 2013 | 48.26 | 48.41 | 47.76 | 48.23 | 16,490,675 | +0.07(+0.15%) |
Apr 08, 2013 | 47.63 | 48.16 | 47.59 | 48.16 | 7,666,654 | +0.51(+1.07%) |
Apr 05, 2013 | 47.29 | 47.71 | 47.20 | 47.64 | 14,011,467 | -0.48(-0.99%) |
Apr 04, 2013 | 48.24 | 48.48 | 47.78 | 48.12 | 10,848,826 | -0.12(-0.24%) |
Apr 03, 2013 | 48.62 | 48.73 | 48.21 | 48.24 | 14,573,477 | -0.21(-0.43%) |
Apr 02, 2013 | 48.62 | 48.78 | 48.19 | 48.44 | 12,593,219 | +0.19(+0.39%) |