Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.33 | 50.04 | 48.84 | 48.98 | 2,489,043 | -0.65(-1.31%) |
Jun 27, 2013 | 48.55 | 50.05 | 48.50 | 49.62 | 2,786,564 | +1.59(+3.31%) |
Jun 26, 2013 | 47.82 | 48.81 | 47.69 | 48.03 | 2,266,110 | +0.81(+1.72%) |
Jun 25, 2013 | 46.62 | 48.16 | 46.57 | 47.22 | 3,050,956 | +1.83(+4.02%) |
Jun 24, 2013 | 47.89 | 47.92 | 44.01 | 45.39 | 6,197,659 | -2.95(-6.11%) |
Jun 21, 2013 | 50.09 | 50.78 | 47.70 | 48.35 | 4,024,350 | -1.46(-2.94%) |
Jun 20, 2013 | 49.49 | 51.40 | 48.33 | 49.81 | 3,962,304 | -0.39(-0.78%) |
Jun 19, 2013 | 50.83 | 51.33 | 50.12 | 50.20 | 2,212,148 | -0.48(-0.95%) |
Jun 18, 2013 | 48.52 | 51.43 | 48.33 | 50.68 | 3,667,438 | +2.43(+5.04%) |
Jun 17, 2013 | 49.43 | 49.46 | 47.89 | 48.25 | 4,230,574 | -1.07(-2.17%) |
Jun 14, 2013 | 48.95 | 49.63 | 48.72 | 49.32 | 1,675,396 | +0.37(+0.76%) |
Jun 13, 2013 | 47.74 | 49.23 | 47.32 | 48.95 | 2,612,227 | +1.04(+2.17%) |
Jun 12, 2013 | 49.60 | 49.78 | 47.57 | 47.91 | 2,690,782 | -1.00(-2.05%) |
Jun 11, 2013 | 49.17 | 50.28 | 48.35 | 48.91 | 2,266,716 | -1.08(-2.16%) |
Jun 10, 2013 | 51.20 | 51.47 | 49.73 | 49.99 | 1,886,167 | -0.89(-1.76%) |
Jun 07, 2013 | 50.31 | 51.89 | 49.41 | 50.88 | 2,323,414 | +1.11(+2.23%) |
Jun 06, 2013 | 50.23 | 50.30 | 48.20 | 49.77 | 5,212,749 | -0.71(-1.40%) |
Jun 05, 2013 | 51.79 | 51.87 | 50.16 | 50.48 | 3,034,211 | -1.43(-2.76%) |
Jun 04, 2013 | 53.98 | 54.80 | 50.54 | 51.91 | 2,399,249 | -2.08(-3.85%) |
Jun 03, 2013 | 55.81 | 55.93 | 52.75 | 53.99 | 2,590,402 | -1.79(-3.20%) |
May 31, 2013 | 56.02 | 56.94 | 55.64 | 55.78 | 1,287,363 | -0.56(-0.99%) |
May 30, 2013 | 56.13 | 56.69 | 55.35 | 56.34 | 1,459,929 | +0.40(+0.72%) |
May 29, 2013 | 55.52 | 56.14 | 54.74 | 55.93 | 1,267,742 | -0.17(-0.30%) |
May 28, 2013 | 56.16 | 56.85 | 55.64 | 56.10 | 1,227,475 | +0.87(+1.58%) |
May 24, 2013 | 54.64 | 55.39 | 53.56 | 55.23 | 1,528,947 | +0.22(+0.39%) |
May 23, 2013 | 54.01 | 56.08 | 53.58 | 55.01 | 2,293,117 | +0.19(+0.34%) |
May 22, 2013 | 56.29 | 56.52 | 53.78 | 54.82 | 2,915,526 | -1.53(-2.72%) |
May 21, 2013 | 56.58 | 56.99 | 55.75 | 56.36 | 1,177,133 | -0.08(-0.14%) |
May 20, 2013 | 57.53 | 57.76 | 56.13 | 56.43 | 1,689,048 | -1.15(-1.99%) |
May 17, 2013 | 57.06 | 58.00 | 57.00 | 57.58 | 1,368,601 | +1.17(+2.07%) |
May 16, 2013 | 57.52 | 58.25 | 56.23 | 56.41 | 1,523,878 | -1.17(-2.03%) |
May 15, 2013 | 58.46 | 58.62 | 57.32 | 57.58 | 1,342,827 | +1.17(+2.07%) |
May 13, 2013 | 57.21 | 58.10 | 56.04 | 56.41 | 1,503,415 | -0.78(-1.36%) |
May 10, 2013 | 56.71 | 57.41 | 56.43 | 57.19 | 1,190,394 | +0.44(+0.78%) |
May 09, 2013 | 57.13 | 57.45 | 56.55 | 56.75 | 1,434,777 | -0.33(-0.58%) |
May 08, 2013 | 56.65 | 57.16 | 55.94 | 57.08 | 1,743,116 | +0.44(+0.78%) |
May 07, 2013 | 56.06 | 57.27 | 55.93 | 56.64 | 2,355,421 | +1.06(+1.91%) |
May 06, 2013 | 53.63 | 56.38 | 53.30 | 55.58 | 5,926,259 | +2.11(+3.95%) |
May 03, 2013 | 51.44 | 54.15 | 50.32 | 53.47 | 3,577,922 | +3.15(+6.26%) |
May 02, 2013 | 50.01 | 50.50 | 49.55 | 50.32 | 1,685,045 | +0.44(+0.89%) |
May 01, 2013 | 51.65 | 51.88 | 49.71 | 49.88 | 2,343,848 | -1.75(-3.38%) |
Apr 30, 2013 | 51.12 | 52.11 | 50.45 | 51.63 | 1,995,805 | +0.20(+0.38%) |
Apr 29, 2013 | 51.52 | 52.15 | 51.15 | 51.43 | 1,216,313 | +0.04(+0.08%) |
Apr 26, 2013 | 50.72 | 51.40 | 50.45 | 51.39 | 1,157,688 | +0.35(+0.69%) |
Apr 25, 2013 | 49.91 | 51.27 | 49.23 | 51.04 | 2,117,200 | +1.38(+2.79%) |
Apr 24, 2013 | 49.94 | 50.09 | 48.76 | 49.65 | 2,495,356 | -0.10(-0.20%) |
Apr 23, 2013 | 51.12 | 51.28 | 49.15 | 49.75 | 2,015,524 | -0.83(-1.65%) |
Apr 22, 2013 | 50.95 | 50.96 | 49.32 | 50.59 | 1,900,892 | -0.14(-0.27%) |
Apr 19, 2013 | 50.01 | 51.12 | 49.16 | 50.72 | 1,569,107 | +0.98(+1.97%) |
Apr 18, 2013 | 50.60 | 50.63 | 48.74 | 49.74 | 2,325,953 | -0.76(-1.50%) |
Apr 17, 2013 | 49.95 | 51.79 | 49.40 | 50.50 | 4,609,915 | -0.74(-1.44%) |
Apr 16, 2013 | 50.82 | 51.65 | 50.05 | 51.23 | 3,588,254 | +1.30(+2.59%) |
Apr 15, 2013 | 53.68 | 53.73 | 49.09 | 49.94 | 5,362,730 | -4.01(-7.44%) |
Apr 12, 2013 | 53.76 | 54.60 | 52.69 | 53.95 | 1,568,256 | -0.23(-0.42%) |
Apr 11, 2013 | 53.45 | 56.17 | 53.36 | 54.18 | 3,283,619 | +0.75(+1.40%) |
Apr 10, 2013 | 52.52 | 53.79 | 52.16 | 53.43 | 1,927,372 | +1.22(+2.33%) |
Apr 09, 2013 | 52.70 | 52.98 | 52.10 | 52.21 | 1,268,878 | -0.13(-0.24%) |
Apr 08, 2013 | 51.06 | 52.70 | 51.06 | 52.34 | 1,813,983 | +1.46(+2.87%) |
Apr 05, 2013 | 48.91 | 51.00 | 47.56 | 50.88 | 2,538,324 | +0.95(+1.91%) |
Apr 04, 2013 | 50.29 | 50.52 | 49.27 | 49.93 | 2,218,348 | -0.35(-0.70%) |
Apr 03, 2013 | 51.71 | 52.24 | 48.97 | 50.28 | 3,050,238 | -1.35(-2.62%) |
Apr 02, 2013 | 53.02 | 54.15 | 51.27 | 51.64 | 1,991,442 | -0.53(-1.02%) |