Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.03 | 45.47 | 44.94 | 44.94 | 3,458,971 | -0.13(-0.29%) |
Jun 27, 2013 | 44.83 | 45.33 | 44.79 | 45.07 | 2,195,893 | +0.63(+1.42%) |
Jun 26, 2013 | 44.55 | 44.82 | 44.38 | 44.44 | 2,355,179 | +0.24(+0.54%) |
Jun 25, 2013 | 44.43 | 44.77 | 44.08 | 44.21 | 2,336,123 | -0.06(-0.13%) |
Jun 24, 2013 | 44.18 | 44.74 | 43.94 | 44.26 | 2,717,156 | +0.01(+0.02%) |
Jun 21, 2013 | 44.18 | 44.40 | 43.84 | 44.26 | 4,202,752 | +0.48(+1.09%) |
Jun 20, 2013 | 44.40 | 44.54 | 43.77 | 43.78 | 3,530,564 | -0.91(-2.04%) |
Jun 19, 2013 | 45.37 | 45.49 | 44.65 | 44.69 | 2,320,532 | -0.73(-1.62%) |
Jun 18, 2013 | 45.18 | 45.48 | 44.91 | 45.42 | 1,824,377 | +0.17(+0.37%) |
Jun 17, 2013 | 45.19 | 45.56 | 45.04 | 45.26 | 2,283,962 | +0.31(+0.69%) |
Jun 14, 2013 | 45.00 | 45.56 | 44.86 | 44.95 | 2,573,709 | +0.01(+0.02%) |
Jun 13, 2013 | 44.07 | 44.95 | 43.75 | 44.94 | 3,166,147 | +0.97(+2.21%) |
Jun 12, 2013 | 44.26 | 44.29 | 43.93 | 43.97 | 1,906,346 | -0.11(-0.25%) |
Jun 11, 2013 | 43.84 | 44.46 | 43.48 | 44.08 | 2,380,933 | -0.05(-0.11%) |
Jun 10, 2013 | 44.35 | 44.40 | 43.82 | 44.13 | 1,743,712 | -0.22(-0.50%) |
Jun 07, 2013 | 43.67 | 44.37 | 43.61 | 44.35 | 3,363,691 | +0.94(+2.18%) |
Jun 06, 2013 | 43.15 | 43.41 | 42.99 | 43.41 | 3,569,353 | +0.18(+0.40%) |
Jun 05, 2013 | 44.00 | 44.00 | 43.23 | 43.23 | 2,415,705 | -0.88(-2.00%) |
Jun 04, 2013 | 43.82 | 44.28 | 43.69 | 44.12 | 2,622,427 | +0.29(+0.67%) |
Jun 03, 2013 | 43.36 | 43.84 | 42.70 | 43.82 | 3,557,930 | +0.41(+0.93%) |
May 31, 2013 | 44.04 | 44.07 | 43.42 | 43.42 | 3,273,855 | -0.63(-1.43%) |
May 30, 2013 | 44.32 | 44.50 | 44.05 | 44.05 | 2,394,930 | -0.15(-0.35%) |
May 29, 2013 | 44.92 | 44.97 | 43.99 | 44.20 | 2,237,320 | -0.77(-1.72%) |
May 28, 2013 | 45.19 | 45.40 | 44.89 | 44.97 | 2,258,057 | +0.19(+0.42%) |
May 24, 2013 | 44.87 | 44.89 | 44.38 | 44.78 | 2,324,739 | -0.17(-0.37%) |
May 23, 2013 | 44.85 | 45.18 | 44.69 | 44.95 | 4,046,642 | -0.28(-0.63%) |
May 22, 2013 | 45.41 | 45.65 | 44.93 | 45.24 | 4,428,821 | -0.23(-0.50%) |
May 21, 2013 | 45.08 | 45.51 | 44.89 | 45.46 | 2,481,461 | +0.38(+0.85%) |
May 20, 2013 | 45.53 | 45.62 | 45.04 | 45.08 | 1,714,027 | -0.54(-1.19%) |
May 17, 2013 | 45.77 | 45.87 | 45.21 | 45.62 | 2,256,122 | -0.11(-0.24%) |
May 16, 2013 | 45.69 | 46.19 | 45.62 | 45.74 | 2,218,751 | -0.06(-0.12%) |
May 15, 2013 | 45.17 | 45.82 | 45.14 | 45.79 | 2,394,129 | +1.03(+2.30%) |
May 13, 2013 | 44.62 | 44.89 | 44.39 | 44.76 | 1,643,463 | +0.09(+0.20%) |
May 10, 2013 | 44.42 | 44.73 | 44.37 | 44.67 | 2,715,960 | +0.26(+0.59%) |
May 09, 2013 | 44.66 | 44.71 | 44.27 | 44.41 | 1,952,249 | -0.22(-0.48%) |
May 08, 2013 | 44.42 | 44.73 | 44.31 | 44.62 | 2,594,684 | +0.22(+0.50%) |
May 07, 2013 | 44.17 | 44.55 | 44.04 | 44.40 | 3,202,121 | +0.32(+0.73%) |
May 06, 2013 | 44.27 | 44.33 | 43.78 | 44.08 | 3,180,126 | -0.15(-0.35%) |
May 03, 2013 | 44.28 | 44.37 | 43.74 | 44.23 | 5,183,377 | +0.17(+0.38%) |
May 02, 2013 | 45.14 | 45.67 | 43.48 | 44.07 | 5,337,395 | -0.83(-1.84%) |
May 01, 2013 | 45.04 | 45.36 | 44.82 | 44.89 | 2,487,947 | -0.30(-0.66%) |
Apr 30, 2013 | 45.49 | 45.50 | 45.07 | 45.19 | 3,496,435 | -0.31(-0.67%) |
Apr 29, 2013 | 45.70 | 45.78 | 45.27 | 45.50 | 2,470,244 | -0.15(-0.33%) |
Apr 26, 2013 | 45.72 | 45.72 | 45.56 | 45.65 | 1,505,114 | -0.07(-0.15%) |
Apr 25, 2013 | 45.54 | 45.83 | 45.51 | 45.72 | 2,445,193 | +0.26(+0.57%) |
Apr 24, 2013 | 46.16 | 46.33 | 45.44 | 45.46 | 2,538,589 | -0.75(-1.62%) |
Apr 23, 2013 | 46.03 | 46.44 | 45.94 | 46.22 | 2,840,032 | +0.22(+0.48%) |
Apr 22, 2013 | 45.83 | 46.12 | 45.59 | 45.99 | 1,483,949 | +0.06(+0.14%) |
Apr 19, 2013 | 45.26 | 46.03 | 45.18 | 45.93 | 2,818,927 | +0.83(+1.85%) |
Apr 18, 2013 | 44.94 | 45.17 | 44.90 | 45.10 | 1,701,013 | +0.21(+0.46%) |
Apr 17, 2013 | 45.00 | 45.35 | 44.70 | 44.89 | 2,482,307 | -0.24(-0.52%) |
Apr 16, 2013 | 44.49 | 45.15 | 44.20 | 45.12 | 1,789,862 | +0.86(+1.95%) |
Apr 15, 2013 | 44.82 | 44.96 | 44.26 | 44.26 | 2,208,530 | -0.69(-1.55%) |
Apr 12, 2013 | 44.45 | 45.03 | 44.28 | 44.96 | 2,288,542 | +0.29(+0.65%) |
Apr 11, 2013 | 44.96 | 45.10 | 44.57 | 44.67 | 1,973,282 | -0.24(-0.53%) |
Apr 10, 2013 | 44.50 | 45.00 | 44.38 | 44.90 | 2,133,592 | +0.52(+1.17%) |
Apr 09, 2013 | 44.45 | 44.62 | 44.16 | 44.38 | 1,595,704 | -0.07(-0.16%) |
Apr 08, 2013 | 44.14 | 44.45 | 43.91 | 44.45 | 1,206,374 | +0.23(+0.52%) |
Apr 05, 2013 | 44.23 | 44.32 | 44.06 | 44.22 | 1,821,153 | -0.26(-0.58%) |
Apr 04, 2013 | 44.21 | 44.55 | 44.13 | 44.48 | 1,694,870 | +0.40(+0.91%) |
Apr 03, 2013 | 44.75 | 44.78 | 43.94 | 44.07 | 2,961,169 | -0.60(-1.34%) |
Apr 02, 2013 | 44.55 | 44.94 | 44.53 | 44.67 | 2,477,712 | +0.25(+0.56%) |