Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.88 | 50.29 | 49.80 | 50.04 | 10,624,153 | +0.05(+0.10%) |
Jun 27, 2013 | 50.55 | 50.61 | 49.83 | 49.99 | 6,811,640 | -0.24(-0.48%) |
Jun 26, 2013 | 50.51 | 50.52 | 50.02 | 50.23 | 5,108,307 | -0.01(-0.01%) |
Jun 25, 2013 | 49.87 | 50.40 | 49.76 | 50.24 | 4,937,350 | +0.61(+1.23%) |
Jun 24, 2013 | 49.55 | 49.95 | 49.47 | 49.63 | 5,504,320 | -0.39(-0.78%) |
Jun 21, 2013 | 50.21 | 50.35 | 49.65 | 50.02 | 6,794,716 | +0.12(+0.25%) |
Jun 20, 2013 | 49.71 | 50.21 | 49.69 | 49.90 | 7,753,710 | -0.16(-0.32%) |
Jun 19, 2013 | 50.98 | 51.11 | 49.96 | 50.06 | 6,786,484 | -0.93(-1.82%) |
Jun 18, 2013 | 50.76 | 51.03 | 50.58 | 50.99 | 3,243,555 | +0.22(+0.43%) |
Jun 17, 2013 | 50.21 | 50.87 | 50.21 | 50.77 | 4,237,801 | +0.60(+1.20%) |
Jun 14, 2013 | 50.42 | 50.60 | 50.11 | 50.17 | 5,440,141 | -0.41(-0.80%) |
Jun 13, 2013 | 50.46 | 50.73 | 50.22 | 50.57 | 4,380,685 | +0.12(+0.23%) |
Jun 12, 2013 | 51.12 | 51.34 | 50.23 | 50.46 | 5,647,475 | -0.41(-0.81%) |
Jun 11, 2013 | 50.55 | 51.28 | 50.54 | 50.87 | 3,973,241 | +0.09(+0.17%) |
Jun 10, 2013 | 51.11 | 51.42 | 50.66 | 50.78 | 5,833,373 | -0.35(-0.68%) |
Jun 07, 2013 | 51.23 | 51.51 | 50.79 | 51.13 | 7,038,350 | +0.07(+0.14%) |
Jun 06, 2013 | 51.06 | 51.07 | 50.55 | 51.06 | 7,650,649 | +0.07(+0.13%) |
Jun 05, 2013 | 52.02 | 52.13 | 50.76 | 50.99 | 7,663,259 | -0.97(-1.87%) |
Jun 04, 2013 | 52.23 | 52.88 | 51.87 | 51.97 | 11,050,915 | +0.33(+0.65%) |
Jun 03, 2013 | 50.51 | 51.69 | 50.46 | 51.63 | 8,177,193 | +1.13(+2.23%) |
May 31, 2013 | 50.67 | 51.29 | 50.48 | 50.51 | 7,779,789 | -0.23(-0.46%) |
May 30, 2013 | 50.49 | 51.27 | 50.46 | 50.74 | 6,573,226 | +0.29(+0.58%) |
May 29, 2013 | 50.42 | 50.79 | 50.28 | 50.45 | 6,658,486 | -0.07(-0.13%) |
May 28, 2013 | 51.09 | 51.63 | 50.31 | 50.51 | 8,475,318 | -0.15(-0.30%) |
May 24, 2013 | 49.76 | 50.67 | 49.61 | 50.67 | 7,447,879 | +0.76(+1.53%) |
May 23, 2013 | 49.23 | 50.34 | 49.15 | 49.90 | 11,719,408 | +0.20(+0.39%) |
May 22, 2013 | 50.51 | 50.65 | 49.11 | 49.71 | 22,295,382 | -2.08(-4.01%) |
May 21, 2013 | 51.36 | 52.26 | 51.19 | 51.79 | 7,413,457 | +0.44(+0.86%) |
May 20, 2013 | 51.53 | 51.67 | 51.10 | 51.34 | 3,364,319 | -0.30(-0.58%) |
May 17, 2013 | 50.88 | 51.77 | 50.88 | 51.64 | 6,062,425 | +0.77(+1.51%) |
May 16, 2013 | 50.75 | 51.12 | 50.62 | 50.87 | 5,596,001 | -0.28(-0.55%) |
May 15, 2013 | 50.56 | 51.22 | 50.51 | 51.15 | 7,123,774 | +0.69(+1.37%) |
May 13, 2013 | 50.48 | 50.65 | 50.18 | 50.46 | 3,960,313 | +0.04(+0.09%) |
May 10, 2013 | 49.83 | 50.42 | 49.81 | 50.42 | 5,526,499 | +0.19(+0.37%) |
May 09, 2013 | 50.54 | 50.67 | 50.15 | 50.23 | 5,061,058 | -0.23(-0.46%) |
May 08, 2013 | 50.93 | 50.93 | 50.30 | 50.46 | 5,174,607 | -0.54(-1.06%) |
May 07, 2013 | 50.78 | 51.15 | 50.64 | 51.01 | 4,188,080 | +0.38(+0.74%) |
May 06, 2013 | 50.87 | 50.87 | 50.42 | 50.63 | 4,245,460 | -0.34(-0.67%) |
May 03, 2013 | 50.36 | 51.12 | 50.02 | 50.97 | 6,780,738 | +0.95(+1.89%) |
May 02, 2013 | 50.27 | 50.43 | 49.70 | 50.02 | 13,046,652 | -0.98(-1.91%) |
May 01, 2013 | 50.93 | 51.21 | 50.85 | 51.00 | 3,320,640 | -0.01(-0.03%) |
Apr 30, 2013 | 51.00 | 51.07 | 50.70 | 51.01 | 3,980,215 | -0.06(-0.11%) |
Apr 29, 2013 | 51.04 | 51.15 | 50.88 | 51.07 | 3,174,458 | +0.09(+0.17%) |
Apr 26, 2013 | 51.00 | 51.19 | 50.94 | 50.98 | 3,477,465 | -0.11(-0.21%) |
Apr 25, 2013 | 50.57 | 51.32 | 50.50 | 51.09 | 4,587,488 | +0.69(+1.38%) |
Apr 24, 2013 | 50.54 | 50.97 | 50.12 | 50.40 | 5,303,233 | +0.01(+0.03%) |
Apr 23, 2013 | 50.04 | 50.55 | 49.95 | 50.38 | 4,550,163 | +0.43(+0.85%) |
Apr 22, 2013 | 49.83 | 50.02 | 49.42 | 49.96 | 3,863,780 | +0.04(+0.09%) |
Apr 19, 2013 | 49.75 | 50.04 | 49.25 | 49.91 | 5,636,037 | +0.54(+1.10%) |
Apr 18, 2013 | 49.69 | 49.78 | 49.02 | 49.37 | 5,508,115 | -0.34(-0.68%) |
Apr 17, 2013 | 49.44 | 49.83 | 49.25 | 49.71 | 6,496,015 | +0.27(+0.56%) |
Apr 16, 2013 | 48.91 | 49.65 | 48.73 | 49.44 | 10,082,228 | -0.07(-0.15%) |
Apr 15, 2013 | 50.02 | 50.36 | 49.49 | 49.51 | 4,214,077 | -0.73(-1.45%) |
Apr 12, 2013 | 49.91 | 50.40 | 49.91 | 50.24 | 3,162,936 | +0.27(+0.54%) |
Apr 11, 2013 | 49.94 | 50.54 | 49.87 | 49.97 | 5,481,292 | +0.19(+0.38%) |
Apr 10, 2013 | 49.89 | 50.06 | 49.65 | 49.78 | 4,326,730 | -0.04(-0.09%) |
Apr 09, 2013 | 50.16 | 50.22 | 49.73 | 49.83 | 4,037,044 | -0.25(-0.49%) |
Apr 08, 2013 | 49.78 | 50.24 | 49.74 | 50.07 | 3,975,614 | +0.30(+0.60%) |
Apr 05, 2013 | 49.36 | 49.80 | 49.06 | 49.78 | 5,256,976 | +0.04(+0.09%) |
Apr 04, 2013 | 49.30 | 49.76 | 49.30 | 49.73 | 4,897,062 | +0.59(+1.19%) |
Apr 03, 2013 | 49.16 | 49.57 | 48.84 | 49.15 | 8,487,572 | -0.61(-1.23%) |
Apr 02, 2013 | 49.86 | 49.96 | 49.39 | 49.76 | 3,989,810 | +0.12(+0.25%) |