Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.26 | 44.68 | 43.87 | 44.16 | 3,806,620 | -0.31(-0.70%) |
Jun 27, 2013 | 44.04 | 44.52 | 43.97 | 44.48 | 0 | +0.77(+1.76%) |
Jun 26, 2013 | 43.97 | 44.08 | 43.63 | 43.71 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.88 | 44.23 | 43.54 | 43.59 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.89 | 43.98 | 43.32 | 43.54 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.77 | 44.87 | 43.87 | 44.23 | 3,369,684 | -0.09(-0.21%) |
Jun 20, 2013 | 43.84 | 44.82 | 43.74 | 44.33 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.40 | 45.07 | 44.10 | 44.16 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 44.33 | 44.55 | 44.12 | 44.52 | 1,655,252 | +0.24(+0.53%) |
Jun 17, 2013 | 43.93 | 44.39 | 43.75 | 44.28 | 0 | +0.71(+1.63%) |
Jun 14, 2013 | 44.01 | 44.04 | 43.27 | 43.57 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 43.14 | 44.00 | 43.10 | 43.98 | 1,228,493 | +0.66(+1.51%) |
Jun 12, 2013 | 44.16 | 44.23 | 43.30 | 43.33 | 1,140,921 | -0.53(-1.20%) |
Jun 11, 2013 | 44.21 | 44.64 | 43.78 | 43.85 | 1,359,157 | -0.87(-1.94%) |
Jun 10, 2013 | 44.55 | 44.82 | 44.33 | 44.72 | 0 | +0.31(+0.69%) |
Jun 07, 2013 | 44.07 | 44.45 | 43.81 | 44.42 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 43.33 | 43.84 | 43.02 | 43.82 | 0 | +0.58(+1.34%) |
Jun 05, 2013 | 43.74 | 43.91 | 43.12 | 43.24 | 0 | -0.62(-1.41%) |
Jun 04, 2013 | 44.15 | 44.47 | 43.66 | 43.86 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.41 | 44.47 | 43.36 | 44.29 | 1,891,701 | +0.17(+0.40%) |
May 31, 2013 | 44.40 | 44.91 | 44.09 | 44.12 | 2,665,851 | -0.52(-1.17%) |
May 30, 2013 | 44.55 | 44.92 | 44.40 | 44.64 | 0 | +0.20(+0.46%) |
May 29, 2013 | 44.27 | 45.01 | 44.27 | 44.44 | 2,609,374 | -0.20(-0.46%) |
May 28, 2013 | 44.06 | 44.94 | 43.94 | 44.64 | 2,812,187 | +1.16(+2.67%) |
May 24, 2013 | 43.25 | 43.59 | 43.09 | 43.48 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.54 | 43.78 | 43.07 | 43.33 | 0 | -0.37(-0.85%) |
May 22, 2013 | 44.10 | 44.41 | 43.62 | 43.70 | 0 | -0.27(-0.62%) |
May 21, 2013 | 44.31 | 44.44 | 43.92 | 43.97 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.90 | 44.50 | 43.75 | 44.18 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.57 | 44.28 | 43.48 | 44.21 | 0 | +0.83(+1.91%) |
May 16, 2013 | 43.15 | 43.86 | 43.15 | 43.38 | 1,869,510 | +0.09(+0.21%) |
May 15, 2013 | 42.84 | 43.39 | 42.73 | 43.29 | 0 | +1.48(+3.54%) |
May 13, 2013 | 41.32 | 42.19 | 41.20 | 41.81 | 0 | +0.52(+1.25%) |
May 10, 2013 | 41.48 | 41.48 | 41.05 | 41.30 | 0 | -0.08(-0.20%) |
May 09, 2013 | 41.34 | 41.45 | 41.16 | 41.38 | 0 | +0.12(+0.29%) |
May 08, 2013 | 41.08 | 41.34 | 40.93 | 41.26 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.96 | 41.22 | 40.84 | 41.12 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.60 | 40.98 | 40.57 | 40.85 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.66 | 40.92 | 40.61 | 40.67 | 0 | +0.30(+0.73%) |
May 02, 2013 | 40.38 | 40.79 | 40.24 | 40.37 | 0 | +0.02(+0.06%) |
May 01, 2013 | 40.88 | 40.95 | 40.31 | 40.35 | 0 | -0.56(-1.37%) |
Apr 30, 2013 | 40.47 | 40.97 | 40.39 | 40.91 | 0 | +0.44(+1.09%) |
Apr 29, 2013 | 40.38 | 40.53 | 40.16 | 40.47 | 1,524,740 | +0.34(+0.85%) |
Apr 26, 2013 | 40.26 | 40.30 | 39.86 | 40.13 | 1,192,167 | -0.17(-0.43%) |
Apr 25, 2013 | 40.21 | 40.64 | 40.15 | 40.30 | 0 | +0.16(+0.40%) |
Apr 24, 2013 | 40.04 | 40.20 | 39.82 | 40.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 40.03 | 40.19 | 39.63 | 40.10 | 1,838,597 | +0.39(+0.97%) |
Apr 22, 2013 | 39.86 | 40.01 | 39.38 | 39.72 | 2,069,697 | -0.11(-0.29%) |
Apr 19, 2013 | 39.71 | 39.87 | 39.42 | 39.83 | 1,974,890 | +0.39(+0.98%) |
Apr 18, 2013 | 40.16 | 40.20 | 39.40 | 39.44 | 2,276,974 | -0.56(-1.40%) |
Apr 17, 2013 | 40.11 | 40.56 | 39.59 | 40.01 | 2,043,125 | -0.51(-1.25%) |
Apr 16, 2013 | 40.36 | 41.10 | 39.64 | 40.51 | 3,788,657 | -0.31(-0.76%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.82 | 40.83 | 1,981,458 | -1.39(-3.29%) |
Apr 12, 2013 | 42.25 | 42.52 | 42.06 | 42.21 | 1,309,185 | -0.34(-0.80%) |
Apr 11, 2013 | 42.38 | 42.99 | 42.00 | 42.55 | 1,703,681 | +0.35(+0.83%) |
Apr 10, 2013 | 41.59 | 42.44 | 41.43 | 42.21 | 1,545,182 | +0.67(+1.61%) |
Apr 09, 2013 | 41.43 | 41.76 | 41.40 | 41.54 | 1,210,157 | +0.13(+0.31%) |
Apr 08, 2013 | 40.70 | 41.44 | 40.64 | 41.41 | 1,497,205 | +0.62(+1.53%) |
Apr 05, 2013 | 40.68 | 40.84 | 40.33 | 40.79 | 1,281,404 | -0.44(-1.07%) |
Apr 04, 2013 | 41.15 | 41.47 | 41.02 | 41.23 | 905,267 | +0.08(+0.18%) |
Apr 03, 2013 | 41.60 | 41.67 | 40.95 | 41.15 | 3,474,087 | -0.41(-0.99%) |
Apr 02, 2013 | 41.35 | 41.83 | 41.22 | 41.56 | 1,688,984 | +0.30(+0.74%) |