Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.38 | 45.11 | 44.32 | 44.71 | 18,491,152 | +0.01(+0.02%) |
Jun 27, 2013 | 45.11 | 45.21 | 44.11 | 44.70 | 19,469,008 | -0.14(-0.31%) |
Jun 26, 2013 | 45.79 | 46.05 | 44.77 | 44.84 | 30,060,506 | -0.40(-0.87%) |
Jun 25, 2013 | 44.22 | 45.65 | 44.18 | 45.24 | 28,973,232 | +1.41(+3.21%) |
Jun 24, 2013 | 43.91 | 44.07 | 43.52 | 43.83 | 24,279,554 | -0.57(-1.29%) |
Jun 21, 2013 | 44.59 | 44.68 | 44.07 | 44.40 | 34,230,820 | -0.18(-0.41%) |
Jun 20, 2013 | 44.94 | 45.27 | 44.40 | 44.59 | 19,542,304 | -0.72(-1.60%) |
Jun 19, 2013 | 45.84 | 45.96 | 45.25 | 45.31 | 15,346,568 | -0.34(-0.75%) |
Jun 18, 2013 | 45.59 | 45.91 | 45.38 | 45.65 | 15,882,895 | +0.23(+0.50%) |
Jun 17, 2013 | 45.09 | 45.63 | 45.00 | 45.43 | 18,483,666 | +0.51(+1.12%) |
Jun 14, 2013 | 45.22 | 45.33 | 44.89 | 44.92 | 0 | -0.42(-0.94%) |
Jun 13, 2013 | 44.81 | 45.46 | 44.46 | 45.35 | 15,820,355 | +0.62(+1.39%) |
Jun 12, 2013 | 45.35 | 45.35 | 44.65 | 44.73 | 19,991,892 | -0.40(-0.89%) |
Jun 11, 2013 | 44.99 | 45.41 | 44.75 | 45.13 | 16,114,817 | -0.27(-0.60%) |
Jun 10, 2013 | 45.46 | 45.52 | 45.13 | 45.40 | 0 | -0.05(-0.11%) |
Jun 07, 2013 | 46.04 | 46.19 | 44.95 | 45.45 | 0 | -0.64(-1.38%) |
Jun 06, 2013 | 46.36 | 46.71 | 45.76 | 46.09 | 0 | -0.13(-0.29%) |
Jun 05, 2013 | 46.58 | 46.58 | 45.87 | 46.22 | 0 | -0.41(-0.88%) |
Jun 04, 2013 | 46.42 | 46.87 | 46.25 | 46.63 | 0 | +0.35(+0.76%) |
Jun 03, 2013 | 46.38 | 46.60 | 45.88 | 46.28 | 18,269,484 | +0.07(+0.16%) |
May 31, 2013 | 46.51 | 47.00 | 46.20 | 46.20 | 17,055,094 | -0.51(-1.09%) |
May 30, 2013 | 46.68 | 47.14 | 46.60 | 46.71 | 0 | +0.05(+0.11%) |
May 29, 2013 | 46.42 | 46.80 | 46.22 | 46.66 | 18,028,998 | +0.03(+0.06%) |
May 28, 2013 | 47.05 | 47.22 | 46.60 | 46.63 | 14,993,922 | -0.14(-0.30%) |
May 24, 2013 | 46.36 | 46.84 | 46.23 | 46.77 | 0 | +0.25(+0.55%) |
May 23, 2013 | 47.01 | 47.26 | 46.31 | 46.52 | 26,316,350 | -0.96(-2.02%) |
May 22, 2013 | 47.77 | 48.15 | 47.22 | 47.48 | 18,398,690 | -0.39(-0.81%) |
May 21, 2013 | 47.80 | 48.19 | 47.75 | 47.86 | 15,427,210 | -0.25(-0.51%) |
May 20, 2013 | 48.26 | 48.47 | 48.05 | 48.11 | 0 | -0.37(-0.77%) |
May 17, 2013 | 48.20 | 48.53 | 47.72 | 48.48 | 0 | +0.71(+1.48%) |
May 16, 2013 | 47.62 | 48.18 | 47.57 | 47.78 | 15,844,153 | +0.07(+0.15%) |
May 15, 2013 | 47.55 | 47.75 | 47.34 | 47.70 | 0 | +0.53(+1.12%) |
May 13, 2013 | 46.83 | 47.36 | 46.71 | 47.18 | 0 | +0.13(+0.27%) |
May 10, 2013 | 46.59 | 47.05 | 46.59 | 47.05 | 0 | +0.39(+0.83%) |
May 09, 2013 | 46.73 | 46.95 | 46.53 | 46.66 | 13,055,140 | -0.01(-0.02%) |
May 08, 2013 | 46.51 | 46.95 | 46.51 | 46.67 | 0 | +0.11(+0.23%) |
May 07, 2013 | 46.44 | 46.74 | 46.24 | 46.56 | 13,336,139 | +0.08(+0.17%) |
May 06, 2013 | 46.45 | 46.81 | 46.39 | 46.48 | 0 | +0.07(+0.14%) |
May 03, 2013 | 46.23 | 46.47 | 45.77 | 46.41 | 0 | +0.64(+1.40%) |
May 02, 2013 | 45.23 | 45.86 | 45.08 | 45.77 | 20,804,698 | +0.71(+1.57%) |
May 01, 2013 | 44.71 | 45.18 | 44.71 | 45.07 | 20,445,668 | +0.23(+0.52%) |
Apr 30, 2013 | 44.84 | 45.21 | 44.58 | 44.84 | 28,909,676 | -0.01(-0.02%) |
Apr 29, 2013 | 44.98 | 45.21 | 44.78 | 44.84 | 31,321,972 | +0.07(+0.15%) |
Apr 26, 2013 | 45.50 | 45.45 | 44.74 | 44.78 | 39,326,816 | -0.67(-1.47%) |
Apr 25, 2013 | 45.72 | 45.89 | 44.97 | 45.45 | 78,185,672 | -2.59(-5.39%) |
Apr 24, 2013 | 48.04 | 48.45 | 47.90 | 48.04 | 24,402,128 | +0.47(+0.99%) |
Apr 23, 2013 | 47.27 | 47.67 | 47.03 | 47.56 | 13,629,107 | +0.56(+1.19%) |
Apr 22, 2013 | 46.65 | 46.98 | 46.28 | 47.00 | 15,333,132 | +0.47(+1.02%) |
Apr 19, 2013 | 46.31 | 46.67 | 45.88 | 46.53 | 16,768,794 | +0.21(+0.46%) |
Apr 18, 2013 | 47.30 | 47.74 | 46.04 | 46.32 | 20,665,596 | -0.43(-0.92%) |
Apr 17, 2013 | 47.37 | 47.44 | 46.59 | 46.75 | 19,521,078 | -1.15(-2.40%) |
Apr 16, 2013 | 47.88 | 48.17 | 47.59 | 47.90 | 13,839,395 | +0.23(+0.49%) |
Apr 15, 2013 | 48.21 | 48.53 | 47.62 | 47.67 | 13,379,303 | -0.87(-1.78%) |
Apr 12, 2013 | 48.78 | 48.82 | 48.10 | 48.53 | 14,792,441 | -0.25(-0.52%) |
Apr 11, 2013 | 48.94 | 49.20 | 48.49 | 48.79 | 15,361,516 | -0.19(-0.38%) |
Apr 10, 2013 | 48.24 | 49.24 | 48.18 | 48.97 | 15,243,774 | +0.96(+2.01%) |
Apr 09, 2013 | 48.04 | 48.18 | 47.54 | 48.01 | 16,566,423 | +0.07(+0.15%) |
Apr 08, 2013 | 47.41 | 47.94 | 47.38 | 47.94 | 7,701,870 | +0.51(+1.07%) |
Apr 05, 2013 | 47.07 | 47.49 | 46.98 | 47.43 | 14,075,828 | -0.47(-0.99%) |
Apr 04, 2013 | 48.02 | 48.26 | 47.56 | 47.90 | 10,898,659 | -0.12(-0.24%) |
Apr 03, 2013 | 48.40 | 48.51 | 47.99 | 48.02 | 14,640,419 | -0.21(-0.43%) |
Apr 02, 2013 | 48.40 | 48.55 | 47.96 | 48.22 | 12,651,064 | +0.19(+0.39%) |