Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.78 | 45.83 | 44.57 | 45.65 | 3,872,156 | -0.14(-0.31%) |
Jun 26, 2013 | 44.81 | 46.23 | 44.81 | 45.79 | 2,425,565 | +1.14(+2.55%) |
Jun 25, 2013 | 45.14 | 45.27 | 44.20 | 44.65 | 3,630,836 | -0.27(-0.61%) |
Jun 24, 2013 | 45.57 | 45.57 | 44.20 | 44.93 | 4,313,133 | -1.21(-2.61%) |
Jun 21, 2013 | 47.38 | 47.63 | 45.78 | 46.13 | 4,805,659 | -1.45(-3.05%) |
Jun 20, 2013 | 48.20 | 48.20 | 47.49 | 47.58 | 3,836,851 | -0.80(-1.65%) |
Jun 19, 2013 | 48.01 | 48.92 | 47.49 | 48.38 | 3,939,788 | +0.50(+1.05%) |
Jun 18, 2013 | 47.64 | 48.11 | 47.60 | 47.88 | 1,831,017 | +0.23(+0.49%) |
Jun 17, 2013 | 47.74 | 48.27 | 47.22 | 47.64 | 1,813,399 | +0.13(+0.27%) |
Jun 14, 2013 | 48.12 | 48.69 | 47.47 | 47.52 | 2,691,604 | -0.55(-1.15%) |
Jun 13, 2013 | 48.05 | 48.46 | 47.40 | 48.07 | 3,062,022 | +0.00(+0.00%) |
Jun 12, 2013 | 48.84 | 49.24 | 47.81 | 48.07 | 2,903,079 | -0.19(-0.40%) |
Jun 11, 2013 | 47.52 | 49.06 | 47.37 | 48.26 | 3,670,354 | +0.36(+0.75%) |
Jun 10, 2013 | 48.65 | 48.74 | 47.57 | 47.90 | 2,271,288 | -0.67(-1.38%) |
Jun 07, 2013 | 47.30 | 48.95 | 47.13 | 48.56 | 4,022,356 | -0.38(-0.78%) |
Jun 06, 2013 | 47.19 | 48.96 | 46.68 | 48.95 | 8,759,205 | +3.34(+7.32%) |
Jun 05, 2013 | 46.17 | 46.90 | 45.29 | 45.61 | 4,304,479 | -1.15(-2.46%) |
Jun 04, 2013 | 47.02 | 47.39 | 46.48 | 46.76 | 3,235,751 | -0.53(-1.12%) |
Jun 03, 2013 | 47.96 | 48.04 | 46.29 | 47.29 | 6,131,375 | -1.17(-2.42%) |
May 31, 2013 | 48.72 | 49.58 | 48.36 | 48.46 | 3,494,087 | -0.26(-0.53%) |
May 30, 2013 | 49.50 | 50.06 | 47.43 | 48.72 | 11,140,806 | -0.63(-1.27%) |
May 29, 2013 | 49.65 | 49.74 | 48.78 | 49.35 | 2,757,327 | -0.55(-1.11%) |
May 28, 2013 | 49.95 | 50.37 | 49.44 | 49.90 | 2,963,107 | +0.64(+1.30%) |
May 24, 2013 | 49.06 | 49.55 | 48.29 | 49.26 | 4,032,560 | -0.06(-0.12%) |
May 23, 2013 | 49.22 | 49.74 | 49.06 | 49.32 | 4,040,922 | -0.83(-1.66%) |
May 22, 2013 | 52.25 | 52.68 | 50.03 | 50.15 | 3,896,936 | -1.79(-3.44%) |
May 21, 2013 | 52.47 | 52.53 | 51.86 | 51.94 | 1,784,640 | -0.37(-0.70%) |
May 20, 2013 | 53.56 | 53.78 | 51.62 | 52.31 | 3,690,945 | -1.49(-2.77%) |
May 17, 2013 | 53.88 | 54.01 | 53.50 | 53.80 | 1,646,025 | +0.05(+0.09%) |
May 16, 2013 | 53.14 | 54.32 | 53.08 | 53.75 | 4,119,361 | +1.19(+2.26%) |
May 15, 2013 | 52.57 | 52.99 | 52.13 | 52.56 | 2,505,760 | +0.25(+0.48%) |
May 13, 2013 | 52.18 | 52.98 | 51.75 | 52.31 | 2,834,173 | -0.09(-0.17%) |
May 10, 2013 | 51.63 | 52.59 | 51.49 | 52.40 | 3,031,124 | +1.04(+2.02%) |
May 09, 2013 | 51.99 | 52.30 | 51.02 | 51.37 | 4,605,547 | -1.06(-2.03%) |
May 08, 2013 | 51.95 | 52.61 | 51.30 | 52.43 | 2,680,917 | +0.29(+0.55%) |
May 07, 2013 | 52.15 | 52.57 | 51.77 | 52.14 | 2,472,428 | -0.16(-0.31%) |
May 06, 2013 | 50.41 | 53.63 | 50.41 | 52.31 | 5,617,443 | +1.54(+3.03%) |
May 03, 2013 | 49.35 | 50.90 | 48.65 | 50.77 | 4,543,196 | +2.11(+4.34%) |
May 02, 2013 | 47.92 | 48.79 | 47.76 | 48.65 | 3,467,205 | +0.65(+1.35%) |
May 01, 2013 | 48.08 | 48.63 | 47.75 | 48.01 | 3,166,744 | -0.03(-0.07%) |
Apr 30, 2013 | 48.95 | 49.06 | 47.75 | 48.04 | 4,598,930 | -0.50(-1.04%) |
Apr 29, 2013 | 48.88 | 49.22 | 48.52 | 48.54 | 3,497,865 | -0.15(-0.31%) |
Apr 26, 2013 | 49.38 | 49.11 | 48.24 | 48.69 | 3,129,569 | -0.42(-0.85%) |
Apr 25, 2013 | 48.19 | 49.85 | 47.90 | 49.11 | 6,444,725 | +0.57(+1.18%) |
Apr 24, 2013 | 48.54 | 49.59 | 48.04 | 48.54 | 7,817,144 | -3.05(-5.90%) |
Apr 23, 2013 | 50.53 | 52.05 | 50.28 | 51.58 | 7,819,053 | +1.30(+2.59%) |
Apr 22, 2013 | 48.83 | 50.59 | 48.82 | 50.28 | 3,266,670 | +0.91(+1.84%) |
Apr 19, 2013 | 50.81 | 50.82 | 48.06 | 49.38 | 6,078,017 | -1.32(-2.59%) |
Apr 18, 2013 | 52.51 | 52.56 | 50.43 | 50.69 | 4,033,836 | -1.46(-2.81%) |
Apr 17, 2013 | 52.96 | 53.18 | 51.94 | 52.16 | 2,077,897 | -1.30(-2.43%) |
Apr 16, 2013 | 52.73 | 53.53 | 51.51 | 53.46 | 3,173,117 | +1.19(+2.27%) |
Apr 15, 2013 | 51.93 | 53.66 | 51.79 | 52.27 | 3,514,771 | +0.03(+0.05%) |
Apr 12, 2013 | 52.55 | 52.61 | 50.98 | 52.24 | 2,973,798 | -0.35(-0.66%) |
Apr 11, 2013 | 52.85 | 53.25 | 52.15 | 52.59 | 2,372,554 | -0.52(-0.99%) |
Apr 10, 2013 | 52.30 | 53.65 | 52.15 | 53.12 | 3,115,208 | +0.83(+1.59%) |
Apr 09, 2013 | 51.98 | 52.73 | 51.45 | 52.29 | 2,290,733 | +0.25(+0.48%) |
Apr 08, 2013 | 52.35 | 52.54 | 51.63 | 52.03 | 2,024,755 | -0.37(-0.72%) |
Apr 05, 2013 | 50.77 | 52.50 | 50.65 | 52.41 | 2,651,788 | +0.16(+0.31%) |
Apr 04, 2013 | 51.99 | 52.89 | 51.77 | 52.24 | 2,412,130 | +0.37(+0.71%) |
Apr 03, 2013 | 53.15 | 53.31 | 51.38 | 51.88 | 2,990,672 | -1.04(-1.96%) |
Apr 02, 2013 | 53.45 | 53.96 | 52.88 | 52.91 | 2,295,997 | -0.32(-0.60%) |