Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.18 | 45.30 | 44.87 | 44.91 | 1,305,531 | +0.00(+0.00%) |
Jun 26, 2013 | 44.83 | 45.06 | 44.64 | 44.91 | 1,935,378 | +0.49(+1.11%) |
Jun 25, 2013 | 44.34 | 44.54 | 44.00 | 44.42 | 1,308,916 | +0.43(+0.97%) |
Jun 24, 2013 | 44.05 | 44.35 | 43.59 | 43.99 | 3,822,360 | -0.41(-0.93%) |
Jun 21, 2013 | 44.44 | 44.58 | 43.95 | 44.41 | 2,407,261 | +0.25(+0.56%) |
Jun 20, 2013 | 45.02 | 45.08 | 44.06 | 44.16 | 3,565,100 | -1.26(-2.77%) |
Jun 19, 2013 | 46.18 | 46.22 | 45.42 | 45.42 | 1,213,178 | -0.77(-1.68%) |
Jun 18, 2013 | 45.88 | 46.25 | 45.82 | 46.19 | 1,682,788 | +0.31(+0.67%) |
Jun 17, 2013 | 45.79 | 46.03 | 45.64 | 45.88 | 1,657,137 | +0.30(+0.66%) |
Jun 14, 2013 | 45.64 | 45.90 | 45.49 | 45.58 | 1,241,360 | -0.10(-0.22%) |
Jun 13, 2013 | 44.96 | 45.76 | 44.88 | 45.68 | 1,549,643 | +0.65(+1.43%) |
Jun 12, 2013 | 45.59 | 45.73 | 44.99 | 45.03 | 1,719,146 | -0.36(-0.79%) |
Jun 11, 2013 | 45.41 | 45.74 | 45.17 | 45.39 | 1,530,291 | -0.32(-0.69%) |
Jun 10, 2013 | 45.79 | 45.85 | 45.50 | 45.71 | 1,356,988 | +0.03(+0.07%) |
Jun 07, 2013 | 45.42 | 45.73 | 45.30 | 45.67 | 1,483,419 | +0.48(+1.06%) |
Jun 06, 2013 | 44.83 | 45.21 | 44.63 | 45.19 | 1,994,819 | +0.37(+0.83%) |
Jun 05, 2013 | 45.38 | 45.42 | 44.82 | 44.82 | 2,179,751 | -0.63(-1.39%) |
Jun 04, 2013 | 45.59 | 45.77 | 45.21 | 45.46 | 2,213,327 | -0.14(-0.31%) |
Jun 03, 2013 | 45.48 | 45.61 | 45.18 | 45.60 | 3,232,550 | +0.16(+0.36%) |
May 31, 2013 | 45.95 | 46.16 | 45.39 | 45.44 | 1,899,554 | -0.65(-1.40%) |
May 30, 2013 | 46.05 | 46.28 | 46.05 | 46.08 | 1,890,170 | +0.07(+0.16%) |
May 29, 2013 | 46.48 | 46.48 | 45.83 | 46.01 | 1,705,492 | -0.62(-1.33%) |
May 28, 2013 | 46.82 | 47.08 | 46.46 | 46.63 | 1,686,387 | +0.17(+0.37%) |
May 24, 2013 | 46.40 | 46.48 | 46.14 | 46.45 | 1,459,977 | -0.09(-0.18%) |
May 23, 2013 | 46.41 | 46.65 | 46.27 | 46.54 | 2,206,717 | -0.24(-0.50%) |
May 22, 2013 | 47.30 | 47.65 | 46.60 | 46.78 | 2,183,589 | -0.49(-1.04%) |
May 21, 2013 | 47.22 | 47.38 | 47.11 | 47.27 | 1,591,014 | +0.11(+0.24%) |
May 20, 2013 | 47.15 | 47.32 | 47.09 | 47.15 | 1,637,612 | +0.00(+0.00%) |
May 17, 2013 | 46.84 | 47.19 | 46.77 | 47.15 | 2,389,401 | +0.43(+0.92%) |
May 16, 2013 | 46.91 | 47.01 | 46.65 | 46.72 | 1,317,066 | -0.28(-0.59%) |
May 15, 2013 | 46.67 | 47.09 | 46.63 | 47.00 | 1,908,025 | +0.84(+1.82%) |
May 13, 2013 | 46.16 | 46.26 | 46.00 | 46.16 | 1,179,745 | -0.03(-0.07%) |
May 10, 2013 | 46.14 | 46.21 | 45.98 | 46.19 | 1,105,287 | +0.14(+0.31%) |
May 09, 2013 | 46.24 | 46.28 | 45.95 | 46.05 | 2,223,454 | -0.16(-0.35%) |
May 08, 2013 | 46.06 | 46.22 | 46.03 | 46.21 | 1,811,236 | +0.08(+0.18%) |
May 07, 2013 | 45.86 | 46.14 | 45.82 | 46.13 | 3,571,930 | +0.36(+0.78%) |
May 06, 2013 | 45.85 | 45.87 | 45.75 | 45.77 | 1,473,747 | -0.09(-0.21%) |
May 03, 2013 | 45.60 | 45.93 | 45.33 | 45.87 | 1,757,741 | +0.54(+1.19%) |
May 02, 2013 | 45.04 | 45.36 | 44.93 | 45.33 | 1,277,704 | +0.43(+0.96%) |
May 01, 2013 | 45.25 | 45.26 | 44.88 | 44.90 | 1,320,482 | -0.37(-0.82%) |
Apr 30, 2013 | 45.13 | 45.29 | 44.89 | 45.27 | 1,443,894 | -0.01(-0.02%) |
Apr 29, 2013 | 45.13 | 45.36 | 45.07 | 45.27 | 864,018 | +0.25(+0.55%) |
Apr 26, 2013 | 45.15 | 45.16 | 44.94 | 45.03 | 1,125,751 | -0.13(-0.30%) |
Apr 25, 2013 | 45.11 | 45.31 | 45.00 | 45.16 | 1,166,225 | +0.15(+0.34%) |
Apr 24, 2013 | 45.10 | 45.11 | 44.90 | 45.01 | 993,457 | -0.02(-0.04%) |
Apr 23, 2013 | 44.75 | 45.05 | 44.59 | 45.03 | 1,273,903 | +0.40(+0.89%) |
Apr 22, 2013 | 44.54 | 44.73 | 44.21 | 44.63 | 1,218,244 | +0.15(+0.35%) |
Apr 19, 2013 | 44.08 | 44.51 | 44.04 | 44.47 | 1,114,960 | +0.46(+1.04%) |
Apr 18, 2013 | 44.22 | 44.29 | 43.85 | 44.02 | 922,765 | -0.09(-0.21%) |
Apr 17, 2013 | 44.37 | 44.42 | 43.86 | 44.11 | 1,391,359 | -0.49(-1.10%) |
Apr 16, 2013 | 44.13 | 44.61 | 44.13 | 44.60 | 1,447,476 | +0.69(+1.57%) |
Apr 15, 2013 | 44.84 | 44.84 | 43.90 | 43.91 | 1,676,716 | -1.08(-2.41%) |
Apr 12, 2013 | 44.94 | 45.06 | 44.82 | 44.99 | 1,422,148 | -0.08(-0.18%) |
Apr 11, 2013 | 44.95 | 45.19 | 44.90 | 45.07 | 1,377,568 | +0.18(+0.39%) |
Apr 10, 2013 | 44.52 | 44.91 | 44.48 | 44.90 | 1,290,752 | +0.50(+1.12%) |
Apr 09, 2013 | 44.42 | 44.55 | 44.23 | 44.40 | 2,552,991 | +0.06(+0.14%) |
Apr 08, 2013 | 44.02 | 44.34 | 43.91 | 44.34 | 1,132,415 | +0.31(+0.70%) |
Apr 05, 2013 | 43.75 | 44.08 | 43.66 | 44.03 | 2,446,584 | -0.13(-0.29%) |
Apr 04, 2013 | 43.91 | 44.18 | 43.91 | 44.16 | 1,143,314 | +0.31(+0.71%) |
Apr 03, 2013 | 44.35 | 44.39 | 43.75 | 43.85 | 1,196,494 | -0.46(-1.05%) |
Apr 02, 2013 | 44.35 | 44.45 | 44.19 | 44.31 | 1,124,662 | +0.09(+0.21%) |