Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.70 | 44.86 | 44.31 | 44.32 | 592,911 | -0.51(-1.14%) |
Jun 27, 2013 | 44.65 | 44.92 | 44.46 | 44.83 | 390,711 | +0.55(+1.23%) |
Jun 26, 2013 | 44.39 | 44.64 | 43.74 | 44.29 | 346,078 | +0.28(+0.63%) |
Jun 25, 2013 | 43.40 | 44.18 | 43.05 | 44.01 | 575,166 | +1.10(+2.57%) |
Jun 24, 2013 | 43.58 | 43.60 | 42.55 | 42.91 | 615,583 | -1.20(-2.71%) |
Jun 21, 2013 | 44.20 | 44.63 | 43.32 | 44.10 | 955,706 | +0.28(+0.65%) |
Jun 20, 2013 | 44.32 | 44.47 | 43.54 | 43.82 | 796,802 | -1.04(-2.31%) |
Jun 19, 2013 | 45.31 | 45.54 | 44.83 | 44.85 | 680,795 | -0.45(-1.00%) |
Jun 18, 2013 | 45.15 | 45.31 | 44.94 | 45.31 | 700,275 | +0.23(+0.50%) |
Jun 17, 2013 | 45.68 | 45.89 | 44.69 | 45.08 | 431,633 | -0.19(-0.42%) |
Jun 14, 2013 | 45.36 | 46.06 | 45.10 | 45.27 | 572,147 | -0.15(-0.34%) |
Jun 13, 2013 | 44.73 | 45.53 | 44.55 | 45.42 | 931,233 | +0.69(+1.55%) |
Jun 12, 2013 | 45.23 | 45.47 | 44.64 | 44.73 | 590,579 | -0.13(-0.29%) |
Jun 11, 2013 | 45.04 | 45.48 | 44.60 | 44.86 | 457,163 | -0.83(-1.82%) |
Jun 10, 2013 | 46.04 | 46.40 | 45.52 | 45.69 | 508,716 | -0.08(-0.18%) |
Jun 07, 2013 | 44.94 | 46.23 | 44.80 | 45.77 | 478,713 | +1.18(+2.65%) |
Jun 06, 2013 | 43.92 | 44.62 | 43.91 | 44.59 | 661,083 | +0.69(+1.56%) |
Jun 05, 2013 | 44.78 | 44.95 | 43.57 | 43.91 | 1,224,755 | -1.12(-2.49%) |
Jun 04, 2013 | 45.47 | 45.95 | 44.79 | 45.03 | 700,994 | -0.55(-1.22%) |
Jun 03, 2013 | 46.04 | 46.28 | 44.76 | 45.58 | 682,357 | -0.38(-0.82%) |
May 31, 2013 | 46.06 | 46.65 | 45.93 | 45.96 | 883,888 | -0.23(-0.49%) |
May 30, 2013 | 46.12 | 46.60 | 46.03 | 46.19 | 857,493 | +0.15(+0.32%) |
May 29, 2013 | 45.98 | 46.41 | 45.61 | 46.04 | 619,667 | -0.30(-0.64%) |
May 28, 2013 | 46.56 | 46.99 | 45.89 | 46.34 | 876,106 | +0.71(+1.55%) |
May 24, 2013 | 45.73 | 45.91 | 44.80 | 45.63 | 469,467 | -0.36(-0.79%) |
May 23, 2013 | 44.80 | 46.20 | 44.65 | 46.00 | 798,610 | +0.20(+0.45%) |
May 22, 2013 | 46.71 | 47.06 | 45.39 | 45.79 | 747,011 | -0.88(-1.89%) |
May 21, 2013 | 46.65 | 47.16 | 46.56 | 46.68 | 794,904 | +0.20(+0.42%) |
May 20, 2013 | 45.96 | 47.03 | 45.93 | 46.48 | 1,101,250 | +0.90(+1.97%) |
May 17, 2013 | 45.06 | 45.58 | 44.99 | 45.58 | 745,597 | +1.01(+2.27%) |
May 16, 2013 | 44.99 | 45.40 | 44.39 | 44.57 | 567,311 | -0.62(-1.37%) |
May 15, 2013 | 44.56 | 45.21 | 44.28 | 45.19 | 758,981 | +1.46(+3.33%) |
May 13, 2013 | 44.17 | 44.33 | 43.63 | 43.73 | 572,155 | -0.67(-1.50%) |
May 10, 2013 | 44.12 | 44.49 | 43.75 | 44.40 | 667,386 | +0.29(+0.66%) |
May 09, 2013 | 44.14 | 44.54 | 43.80 | 44.11 | 700,573 | -0.15(-0.33%) |
May 08, 2013 | 43.92 | 44.33 | 43.80 | 44.25 | 1,235,124 | +0.08(+0.18%) |
May 07, 2013 | 43.53 | 44.25 | 43.35 | 44.17 | 1,055,274 | +0.83(+1.91%) |
May 06, 2013 | 42.40 | 43.54 | 42.40 | 43.35 | 1,019,606 | +0.94(+2.21%) |
May 03, 2013 | 41.86 | 43.19 | 41.18 | 42.41 | 1,295,537 | +1.23(+2.98%) |
May 02, 2013 | 41.33 | 41.58 | 41.03 | 41.18 | 907,121 | +0.07(+0.16%) |
May 01, 2013 | 41.92 | 42.01 | 41.03 | 41.12 | 749,062 | -1.01(-2.39%) |
Apr 30, 2013 | 41.71 | 42.13 | 41.25 | 42.13 | 894,640 | +0.41(+0.99%) |
Apr 29, 2013 | 41.34 | 41.87 | 40.86 | 41.71 | 679,457 | +0.46(+1.11%) |
Apr 26, 2013 | 41.37 | 41.54 | 41.01 | 41.26 | 894,626 | -0.18(-0.44%) |
Apr 25, 2013 | 41.33 | 41.84 | 40.81 | 41.44 | 1,227,727 | +0.13(+0.32%) |
Apr 24, 2013 | 39.91 | 41.77 | 39.91 | 41.31 | 2,702,577 | +2.63(+6.81%) |
Apr 23, 2013 | 41.24 | 41.86 | 38.15 | 38.67 | 4,204,597 | -2.87(-6.91%) |
Apr 22, 2013 | 41.44 | 41.61 | 40.38 | 41.55 | 912,646 | +0.09(+0.21%) |
Apr 19, 2013 | 40.84 | 41.76 | 40.52 | 41.46 | 791,437 | +0.78(+1.91%) |
Apr 18, 2013 | 41.18 | 41.37 | 40.10 | 40.68 | 1,163,005 | -0.38(-0.94%) |
Apr 17, 2013 | 42.08 | 42.24 | 40.58 | 41.07 | 1,163,395 | -1.47(-3.46%) |
Apr 16, 2013 | 41.64 | 42.64 | 41.64 | 42.54 | 769,224 | +1.31(+3.18%) |
Apr 15, 2013 | 44.12 | 44.49 | 41.16 | 41.23 | 1,350,302 | -3.29(-7.40%) |
Apr 12, 2013 | 43.65 | 44.52 | 43.65 | 44.52 | 592,450 | +0.59(+1.35%) |
Apr 11, 2013 | 44.54 | 44.78 | 43.81 | 43.93 | 830,951 | -0.67(-1.50%) |
Apr 10, 2013 | 42.80 | 44.74 | 42.80 | 44.59 | 1,053,092 | +1.90(+4.45%) |
Apr 09, 2013 | 43.03 | 43.14 | 42.28 | 42.69 | 855,016 | -0.25(-0.57%) |
Apr 08, 2013 | 41.92 | 42.95 | 41.92 | 42.94 | 992,333 | +0.99(+2.35%) |
Apr 05, 2013 | 41.29 | 42.05 | 40.33 | 41.95 | 1,636,369 | +0.24(+0.57%) |
Apr 04, 2013 | 42.03 | 42.08 | 41.50 | 41.71 | 786,993 | -0.30(-0.71%) |
Apr 03, 2013 | 42.14 | 42.48 | 41.82 | 42.01 | 950,664 | -0.28(-0.67%) |
Apr 02, 2013 | 42.62 | 42.96 | 42.16 | 42.29 | 773,975 | -0.27(-0.63%) |