Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.37 | 44.94 | 44.00 | 44.42 | 6,176,393 | -0.91(-2.00%) |
Jun 26, 2013 | 45.12 | 45.47 | 44.37 | 45.33 | 7,602,783 | -0.83(-1.79%) |
Jun 25, 2013 | 45.89 | 46.26 | 45.55 | 46.15 | 2,138,137 | +0.59(+1.30%) |
Jun 24, 2013 | 46.13 | 46.13 | 45.18 | 45.56 | 2,915,981 | -1.24(-2.65%) |
Jun 21, 2013 | 47.27 | 47.35 | 46.46 | 46.79 | 3,878,145 | -0.12(-0.25%) |
Jun 20, 2013 | 47.55 | 47.55 | 46.64 | 46.91 | 3,686,610 | -1.17(-2.44%) |
Jun 19, 2013 | 48.70 | 48.78 | 48.08 | 48.08 | 2,006,704 | -0.60(-1.24%) |
Jun 18, 2013 | 48.01 | 48.91 | 47.78 | 48.68 | 3,718,677 | +0.63(+1.31%) |
Jun 17, 2013 | 48.09 | 48.32 | 47.78 | 48.06 | 1,700,196 | +0.30(+0.62%) |
Jun 14, 2013 | 48.35 | 48.44 | 47.55 | 47.76 | 1,987,377 | -0.69(-1.43%) |
Jun 13, 2013 | 47.26 | 48.64 | 46.84 | 48.45 | 3,061,109 | +1.07(+2.26%) |
Jun 12, 2013 | 48.13 | 48.41 | 47.31 | 47.38 | 2,543,269 | -0.49(-1.02%) |
Jun 11, 2013 | 49.05 | 49.06 | 47.79 | 47.87 | 5,080,850 | -1.70(-3.43%) |
Jun 10, 2013 | 50.10 | 50.22 | 49.30 | 49.57 | 2,256,470 | -0.33(-0.66%) |
Jun 07, 2013 | 49.69 | 50.12 | 49.47 | 49.90 | 1,567,251 | +0.35(+0.70%) |
Jun 06, 2013 | 49.53 | 49.56 | 48.89 | 49.55 | 2,061,151 | +0.08(+0.17%) |
Jun 05, 2013 | 50.69 | 50.83 | 49.39 | 49.47 | 2,585,354 | -1.54(-3.03%) |
Jun 04, 2013 | 50.25 | 51.25 | 50.17 | 51.01 | 3,089,853 | +0.68(+1.34%) |
Jun 03, 2013 | 50.25 | 50.34 | 49.77 | 50.34 | 1,771,638 | +0.13(+0.26%) |
May 31, 2013 | 50.80 | 50.84 | 50.20 | 50.20 | 2,120,411 | -0.89(-1.74%) |
May 30, 2013 | 51.26 | 51.26 | 50.61 | 51.10 | 2,624,243 | +0.07(+0.15%) |
May 29, 2013 | 49.91 | 51.21 | 49.91 | 51.02 | 3,970,221 | +0.85(+1.69%) |
May 28, 2013 | 49.87 | 50.39 | 49.70 | 50.17 | 3,020,879 | +0.83(+1.67%) |
May 24, 2013 | 49.20 | 49.37 | 48.54 | 49.35 | 2,551,240 | -0.20(-0.40%) |
May 23, 2013 | 48.37 | 49.77 | 48.12 | 49.54 | 3,234,266 | +0.60(+1.23%) |
May 22, 2013 | 49.73 | 49.87 | 48.75 | 48.94 | 4,770,846 | -0.82(-1.64%) |
May 21, 2013 | 50.39 | 50.89 | 49.70 | 49.76 | 2,951,702 | -0.83(-1.63%) |
May 20, 2013 | 50.11 | 50.80 | 50.01 | 50.58 | 2,523,167 | +0.44(+0.87%) |
May 17, 2013 | 50.40 | 50.48 | 49.48 | 50.15 | 5,135,086 | -0.30(-0.59%) |
May 16, 2013 | 50.57 | 50.99 | 49.93 | 50.44 | 3,239,679 | -0.31(-0.60%) |
May 15, 2013 | 50.88 | 51.00 | 50.42 | 50.75 | 3,592,420 | +0.15(+0.29%) |
May 13, 2013 | 51.83 | 51.83 | 50.11 | 50.60 | 6,665,031 | -1.63(-3.13%) |
May 10, 2013 | 52.80 | 52.80 | 51.76 | 52.23 | 3,398,524 | -0.46(-0.88%) |
May 09, 2013 | 53.11 | 53.36 | 52.53 | 52.70 | 3,204,682 | -0.38(-0.72%) |
May 08, 2013 | 51.44 | 53.37 | 51.38 | 53.08 | 5,315,523 | +1.72(+3.34%) |
May 07, 2013 | 50.67 | 51.76 | 50.62 | 51.36 | 3,243,334 | +0.90(+1.78%) |
May 06, 2013 | 50.25 | 50.48 | 49.78 | 50.46 | 1,783,247 | +0.25(+0.49%) |
May 03, 2013 | 50.30 | 50.35 | 49.94 | 50.21 | 2,354,678 | +0.27(+0.55%) |
May 02, 2013 | 50.01 | 50.18 | 49.27 | 49.94 | 2,072,774 | +0.17(+0.35%) |
May 01, 2013 | 50.59 | 50.59 | 49.72 | 49.77 | 2,558,056 | -1.07(-2.11%) |
Apr 30, 2013 | 50.86 | 51.13 | 50.40 | 50.84 | 2,582,562 | -0.21(-0.40%) |
Apr 29, 2013 | 49.66 | 51.08 | 49.37 | 51.05 | 3,627,355 | +1.63(+3.31%) |
Apr 26, 2013 | 49.80 | 50.21 | 49.34 | 49.41 | 3,223,193 | -0.80(-1.59%) |
Apr 25, 2013 | 49.89 | 50.81 | 49.89 | 50.21 | 2,735,989 | +0.70(+1.42%) |
Apr 24, 2013 | 48.29 | 49.68 | 48.18 | 49.51 | 2,642,431 | +1.39(+2.88%) |
Apr 23, 2013 | 48.25 | 48.48 | 47.73 | 48.12 | 3,521,142 | -0.01(-0.02%) |
Apr 22, 2013 | 47.60 | 48.24 | 47.32 | 48.13 | 2,390,830 | +0.64(+1.36%) |
Apr 19, 2013 | 47.63 | 47.73 | 46.97 | 47.49 | 2,433,793 | +0.12(+0.24%) |
Apr 18, 2013 | 48.16 | 48.16 | 47.06 | 47.37 | 3,427,928 | -0.49(-1.02%) |
Apr 17, 2013 | 47.32 | 48.07 | 47.12 | 47.86 | 4,868,740 | +0.07(+0.14%) |
Apr 16, 2013 | 47.63 | 47.97 | 47.55 | 47.79 | 2,643,542 | +0.57(+1.21%) |
Apr 15, 2013 | 48.39 | 48.40 | 47.06 | 47.22 | 4,715,763 | -1.64(-3.36%) |
Apr 12, 2013 | 49.87 | 49.92 | 48.54 | 48.87 | 3,055,188 | -1.16(-2.33%) |
Apr 11, 2013 | 49.59 | 50.13 | 49.50 | 50.03 | 2,264,252 | +0.44(+0.88%) |
Apr 10, 2013 | 49.58 | 50.02 | 49.25 | 49.59 | 3,310,391 | +0.11(+0.22%) |
Apr 09, 2013 | 48.82 | 49.83 | 48.82 | 49.49 | 2,836,290 | +0.85(+1.75%) |
Apr 08, 2013 | 48.79 | 48.97 | 48.37 | 48.64 | 1,790,725 | -0.18(-0.37%) |
Apr 05, 2013 | 48.45 | 48.93 | 48.36 | 48.82 | 2,235,269 | -0.17(-0.35%) |
Apr 04, 2013 | 48.23 | 49.11 | 48.22 | 48.99 | 2,791,522 | +0.69(+1.42%) |
Apr 03, 2013 | 48.11 | 48.40 | 47.69 | 48.31 | 4,745,746 | +0.40(+0.83%) |
Apr 02, 2013 | 49.14 | 49.14 | 47.47 | 47.91 | 5,652,327 | -1.01(-2.06%) |