Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.47 | 45.88 | 45.27 | 45.29 | 2,020,952 | -0.20(-0.43%) |
Jun 27, 2013 | 44.72 | 45.56 | 44.72 | 45.48 | 967,326 | +1.03(+2.31%) |
Jun 26, 2013 | 44.23 | 44.75 | 44.07 | 44.45 | 1,057,680 | +0.73(+1.68%) |
Jun 25, 2013 | 43.00 | 44.12 | 42.75 | 43.72 | 1,274,043 | +0.90(+2.11%) |
Jun 24, 2013 | 41.90 | 43.75 | 41.54 | 42.82 | 1,525,890 | +0.44(+1.04%) |
Jun 21, 2013 | 41.27 | 42.88 | 41.21 | 42.38 | 2,549,741 | +1.51(+3.70%) |
Jun 20, 2013 | 41.23 | 41.29 | 40.61 | 40.87 | 1,872,348 | -0.80(-1.92%) |
Jun 19, 2013 | 43.16 | 43.19 | 41.55 | 41.66 | 654,415 | -1.38(-3.21%) |
Jun 18, 2013 | 42.85 | 43.40 | 42.52 | 43.05 | 842,349 | +0.29(+0.68%) |
Jun 17, 2013 | 43.22 | 43.38 | 42.52 | 42.75 | 811,619 | -0.23(-0.54%) |
Jun 14, 2013 | 43.15 | 43.88 | 42.74 | 42.99 | 806,977 | -0.22(-0.51%) |
Jun 13, 2013 | 42.05 | 43.32 | 41.94 | 43.21 | 1,244,528 | +1.12(+2.65%) |
Jun 12, 2013 | 42.71 | 42.83 | 42.00 | 42.09 | 522,198 | -0.56(-1.31%) |
Jun 11, 2013 | 42.98 | 43.35 | 42.54 | 42.65 | 613,291 | -0.86(-1.97%) |
Jun 10, 2013 | 43.99 | 44.15 | 43.27 | 43.51 | 596,654 | -0.42(-0.95%) |
Jun 07, 2013 | 44.50 | 44.74 | 43.30 | 43.92 | 794,088 | -0.58(-1.31%) |
Jun 06, 2013 | 44.41 | 44.51 | 43.61 | 44.51 | 1,078,612 | +0.27(+0.62%) |
Jun 05, 2013 | 44.84 | 44.99 | 44.08 | 44.23 | 928,492 | -0.62(-1.37%) |
Jun 04, 2013 | 45.34 | 45.45 | 44.75 | 44.85 | 861,944 | -0.46(-1.02%) |
Jun 03, 2013 | 44.90 | 45.62 | 44.33 | 45.31 | 1,217,302 | +0.38(+0.84%) |
May 31, 2013 | 44.93 | 45.34 | 44.44 | 44.93 | 2,197,312 | -0.08(-0.17%) |
May 30, 2013 | 45.34 | 45.63 | 44.81 | 45.01 | 1,053,462 | -0.32(-0.72%) |
May 29, 2013 | 45.75 | 45.91 | 44.56 | 45.34 | 1,156,064 | -0.66(-1.44%) |
May 28, 2013 | 47.13 | 47.20 | 45.89 | 46.00 | 1,286,711 | -0.79(-1.69%) |
May 24, 2013 | 46.54 | 46.81 | 45.85 | 46.79 | 931,816 | +0.13(+0.28%) |
May 23, 2013 | 47.26 | 47.26 | 46.24 | 46.66 | 1,760,901 | -0.83(-1.75%) |
May 22, 2013 | 49.05 | 49.14 | 47.19 | 47.49 | 1,362,622 | -1.47(-3.01%) |
May 21, 2013 | 48.78 | 49.35 | 48.65 | 48.96 | 871,952 | +0.31(+0.64%) |
May 20, 2013 | 48.44 | 48.82 | 48.30 | 48.65 | 817,793 | +0.17(+0.35%) |
May 17, 2013 | 48.65 | 48.76 | 48.17 | 48.48 | 814,401 | +0.04(+0.08%) |
May 16, 2013 | 48.37 | 48.66 | 48.24 | 48.44 | 832,585 | +0.01(+0.01%) |
May 15, 2013 | 48.27 | 48.46 | 48.05 | 48.44 | 741,507 | +0.34(+0.72%) |
May 13, 2013 | 47.86 | 48.16 | 47.52 | 48.09 | 941,391 | +0.39(+0.82%) |
May 10, 2013 | 47.46 | 47.70 | 47.17 | 47.70 | 419,622 | +0.31(+0.66%) |
May 09, 2013 | 47.32 | 47.54 | 47.08 | 47.39 | 612,175 | +0.15(+0.32%) |
May 08, 2013 | 47.15 | 47.43 | 46.70 | 47.24 | 728,350 | +0.07(+0.15%) |
May 07, 2013 | 46.47 | 47.17 | 46.32 | 47.17 | 676,555 | +0.79(+1.71%) |
May 06, 2013 | 46.33 | 46.61 | 45.91 | 46.38 | 1,027,850 | +0.10(+0.21%) |
May 03, 2013 | 47.18 | 46.91 | 46.04 | 46.28 | 1,057,536 | -0.63(-1.34%) |
May 02, 2013 | 46.74 | 47.14 | 46.63 | 46.91 | 809,645 | +0.23(+0.49%) |
May 01, 2013 | 46.91 | 47.18 | 46.52 | 46.69 | 693,804 | -0.25(-0.54%) |
Apr 30, 2013 | 46.39 | 47.03 | 46.27 | 46.94 | 1,495,535 | +0.58(+1.25%) |
Apr 29, 2013 | 45.93 | 46.45 | 45.93 | 46.36 | 536,770 | +0.29(+0.63%) |
Apr 26, 2013 | 46.25 | 46.23 | 45.95 | 46.07 | 793,970 | -0.16(-0.34%) |
Apr 25, 2013 | 46.63 | 46.72 | 46.07 | 46.23 | 991,215 | -0.43(-0.93%) |
Apr 24, 2013 | 46.50 | 46.82 | 46.29 | 46.66 | 598,704 | +0.22(+0.48%) |
Apr 23, 2013 | 46.63 | 46.63 | 46.02 | 46.44 | 605,626 | +0.03(+0.07%) |
Apr 22, 2013 | 46.65 | 46.65 | 45.99 | 46.41 | 423,807 | -0.10(-0.21%) |
Apr 19, 2013 | 46.17 | 46.56 | 45.96 | 46.50 | 473,230 | +0.46(+1.00%) |
Apr 18, 2013 | 46.39 | 46.42 | 45.82 | 46.04 | 852,020 | -0.22(-0.48%) |
Apr 17, 2013 | 46.82 | 46.82 | 45.89 | 46.26 | 486,928 | -0.67(-1.44%) |
Apr 16, 2013 | 46.48 | 46.95 | 45.92 | 46.94 | 775,037 | +0.73(+1.59%) |
Apr 15, 2013 | 46.72 | 47.04 | 46.15 | 46.21 | 873,251 | -0.75(-1.59%) |
Apr 12, 2013 | 46.61 | 47.09 | 46.61 | 46.95 | 732,003 | +0.30(+0.64%) |
Apr 11, 2013 | 46.78 | 47.20 | 46.60 | 46.65 | 913,034 | -0.11(-0.24%) |
Apr 10, 2013 | 47.24 | 47.24 | 46.64 | 46.76 | 606,968 | -0.23(-0.48%) |
Apr 09, 2013 | 47.35 | 47.35 | 46.81 | 46.99 | 933,539 | -0.23(-0.49%) |
Apr 08, 2013 | 46.75 | 47.23 | 46.58 | 47.22 | 903,185 | +0.47(+1.01%) |
Apr 05, 2013 | 45.54 | 46.79 | 45.43 | 46.75 | 1,488,153 | +0.77(+1.67%) |
Apr 04, 2013 | 45.15 | 46.05 | 45.15 | 45.99 | 553,538 | +0.96(+2.13%) |
Apr 03, 2013 | 45.31 | 45.46 | 44.92 | 45.02 | 633,075 | -0.25(-0.54%) |
Apr 02, 2013 | 45.28 | 45.43 | 45.17 | 45.27 | 1,107,232 | +0.16(+0.36%) |