Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.76 | 43.55 | 42.73 | 43.35 | 2,673,825 | +0.45(+1.04%) |
Jun 27, 2013 | 42.67 | 43.20 | 42.59 | 42.90 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.59 | 42.69 | 42.13 | 42.43 | 0 | +0.32(+0.77%) |
Jun 25, 2013 | 42.40 | 42.46 | 41.86 | 42.11 | 0 | +0.28(+0.68%) |
Jun 24, 2013 | 42.00 | 42.20 | 41.43 | 41.82 | 0 | -0.35(-0.84%) |
Jun 21, 2013 | 42.17 | 42.90 | 41.94 | 42.18 | 6,947,573 | -0.48(-1.14%) |
Jun 20, 2013 | 43.20 | 43.40 | 42.58 | 42.66 | 0 | -0.85(-1.96%) |
Jun 19, 2013 | 44.19 | 44.33 | 43.51 | 43.52 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.02 | 44.20 | 43.66 | 44.13 | 1,705,729 | +0.33(+0.76%) |
Jun 17, 2013 | 43.85 | 44.06 | 43.45 | 43.80 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 43.69 | 44.03 | 43.40 | 43.50 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 42.99 | 43.84 | 42.99 | 43.66 | 1,792,984 | +0.54(+1.25%) |
Jun 12, 2013 | 43.70 | 43.96 | 43.09 | 43.13 | 1,114,089 | -0.37(-0.85%) |
Jun 11, 2013 | 43.36 | 43.73 | 43.30 | 43.50 | 761,217 | -0.24(-0.55%) |
Jun 10, 2013 | 43.20 | 43.73 | 43.04 | 43.73 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 43.73 | 44.30 | 43.42 | 44.00 | 0 | +0.65(+1.51%) |
Jun 06, 2013 | 43.43 | 43.64 | 43.02 | 43.35 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.22 | 43.55 | 43.07 | 43.31 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 43.59 | 43.92 | 43.03 | 43.23 | 0 | -0.41(-0.95%) |
Jun 03, 2013 | 43.40 | 43.64 | 43.13 | 43.64 | 1,391,474 | +0.26(+0.60%) |
May 31, 2013 | 43.65 | 43.81 | 43.19 | 43.38 | 2,968,946 | -0.59(-1.34%) |
May 30, 2013 | 44.23 | 44.37 | 43.88 | 43.97 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.12 | 44.42 | 43.95 | 44.12 | 1,860,835 | -0.15(-0.35%) |
May 28, 2013 | 45.52 | 45.58 | 44.14 | 44.27 | 1,853,726 | -0.63(-1.41%) |
May 24, 2013 | 45.18 | 45.24 | 44.47 | 44.91 | 0 | -0.60(-1.33%) |
May 23, 2013 | 45.08 | 45.52 | 45.00 | 45.51 | 1,326,651 | +0.29(+0.64%) |
May 22, 2013 | 45.80 | 45.98 | 45.04 | 45.22 | 0 | -0.58(-1.27%) |
May 21, 2013 | 44.63 | 45.88 | 44.58 | 45.80 | 0 | +1.28(+2.87%) |
May 20, 2013 | 44.44 | 44.73 | 44.43 | 44.53 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.60 | 44.63 | 44.25 | 44.62 | 0 | +0.34(+0.78%) |
May 16, 2013 | 44.21 | 44.68 | 44.00 | 44.27 | 1,575,307 | +0.16(+0.36%) |
May 15, 2013 | 43.56 | 44.27 | 43.46 | 44.11 | 0 | +1.22(+2.84%) |
May 13, 2013 | 43.20 | 43.29 | 42.69 | 42.90 | 0 | -0.71(-1.63%) |
May 10, 2013 | 43.02 | 43.89 | 42.89 | 43.61 | 0 | +0.77(+1.79%) |
May 09, 2013 | 43.75 | 43.95 | 42.64 | 42.84 | 0 | -0.96(-2.20%) |
May 08, 2013 | 43.34 | 44.30 | 42.93 | 43.81 | 0 | -3.29(-6.99%) |
May 07, 2013 | 46.19 | 47.36 | 46.09 | 47.10 | 2,691,594 | +0.91(+1.97%) |
May 06, 2013 | 46.22 | 46.45 | 46.15 | 46.19 | 0 | -0.08(-0.17%) |
May 03, 2013 | 45.80 | 46.46 | 45.42 | 46.26 | 0 | +0.84(+1.85%) |
May 02, 2013 | 45.23 | 45.61 | 45.11 | 45.42 | 0 | +0.36(+0.80%) |
May 01, 2013 | 45.49 | 45.87 | 44.99 | 45.06 | 0 | -0.37(-0.83%) |
Apr 30, 2013 | 45.08 | 45.44 | 44.69 | 45.44 | 0 | +0.42(+0.93%) |
Apr 29, 2013 | 44.75 | 45.15 | 44.68 | 45.02 | 858,088 | +0.31(+0.68%) |
Apr 26, 2013 | 44.43 | 44.95 | 44.53 | 44.71 | 1,429,550 | +0.18(+0.41%) |
Apr 25, 2013 | 44.33 | 44.80 | 44.25 | 44.53 | 1,210,148 | +0.42(+0.95%) |
Apr 24, 2013 | 44.13 | 44.39 | 43.98 | 44.11 | 0 | +0.18(+0.42%) |
Apr 23, 2013 | 43.72 | 44.15 | 43.72 | 43.92 | 1,567,883 | +0.31(+0.70%) |
Apr 22, 2013 | 43.26 | 43.73 | 42.86 | 43.62 | 1,089,905 | +0.52(+1.21%) |
Apr 19, 2013 | 43.37 | 43.43 | 42.60 | 43.10 | 1,708,115 | +0.06(+0.14%) |
Apr 18, 2013 | 43.47 | 43.48 | 42.80 | 43.03 | 1,476,928 | -0.25(-0.58%) |
Apr 17, 2013 | 43.33 | 43.49 | 42.86 | 43.29 | 1,614,732 | -0.45(-1.03%) |
Apr 16, 2013 | 43.45 | 43.77 | 42.94 | 43.74 | 2,100,767 | -0.26(-0.59%) |
Apr 15, 2013 | 45.10 | 45.10 | 43.81 | 44.00 | 1,787,316 | -1.14(-2.53%) |
Apr 12, 2013 | 45.41 | 45.87 | 44.17 | 45.14 | 3,221,475 | -1.22(-2.62%) |
Apr 11, 2013 | 46.53 | 46.75 | 46.16 | 46.35 | 1,109,500 | -0.08(-0.16%) |
Apr 10, 2013 | 46.23 | 46.75 | 46.07 | 46.43 | 1,961,051 | +0.33(+0.71%) |
Apr 09, 2013 | 45.80 | 46.25 | 45.45 | 46.10 | 1,788,678 | +0.34(+0.75%) |
Apr 08, 2013 | 45.22 | 45.77 | 44.83 | 45.76 | 1,478,344 | +0.64(+1.41%) |
Apr 05, 2013 | 44.33 | 45.18 | 44.04 | 45.12 | 1,577,336 | +0.37(+0.82%) |
Apr 04, 2013 | 44.69 | 44.81 | 44.43 | 44.76 | 1,627,086 | +0.28(+0.62%) |
Apr 03, 2013 | 44.82 | 45.07 | 44.43 | 44.48 | 1,890,326 | -0.38(-0.85%) |
Apr 02, 2013 | 45.14 | 45.14 | 44.72 | 44.86 | 1,808,416 | +0.03(+0.07%) |