Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.46 | 44.76 | 44.26 | 44.72 | 72,922 | +0.39(+0.87%) |
Jun 26, 2013 | 44.52 | 44.53 | 44.17 | 44.33 | 20,932 | +0.30(+0.68%) |
Jun 25, 2013 | 44.42 | 44.43 | 43.96 | 44.03 | 56,604 | -0.10(-0.23%) |
Jun 24, 2013 | 43.70 | 44.49 | 43.70 | 44.13 | 154,816 | -0.20(-0.46%) |
Jun 21, 2013 | 45.10 | 45.16 | 44.34 | 44.34 | 68,341 | -1.01(-2.22%) |
Jun 20, 2013 | 45.39 | 45.54 | 45.07 | 45.35 | 67,194 | -0.40(-0.86%) |
Jun 19, 2013 | 47.07 | 47.07 | 45.59 | 45.74 | 164,867 | -1.24(-2.65%) |
Jun 18, 2013 | 46.84 | 47.04 | 46.80 | 46.99 | 10,171 | -0.05(-0.11%) |
Jun 17, 2013 | 47.37 | 47.37 | 46.97 | 47.04 | 77,688 | -0.27(-0.56%) |
Jun 14, 2013 | 47.31 | 47.48 | 47.23 | 47.30 | 257,622 | +0.23(+0.49%) |
Jun 13, 2013 | 46.65 | 47.22 | 46.65 | 47.07 | 91,341 | +0.64(+1.39%) |
Jun 12, 2013 | 46.58 | 46.83 | 46.41 | 46.43 | 59,915 | -0.41(-0.88%) |
Jun 11, 2013 | 46.36 | 46.86 | 46.30 | 46.84 | 49,552 | +0.20(+0.42%) |
Jun 10, 2013 | 46.63 | 46.81 | 46.51 | 46.64 | 136,993 | -0.26(-0.55%) |
Jun 07, 2013 | 47.24 | 47.45 | 46.87 | 46.90 | 60,985 | -0.66(-1.39%) |
Jun 06, 2013 | 47.39 | 48.10 | 47.29 | 47.56 | 121,015 | +0.08(+0.16%) |
Jun 05, 2013 | 47.25 | 47.53 | 47.21 | 47.48 | 328,283 | +0.45(+0.95%) |
Jun 04, 2013 | 47.06 | 47.26 | 46.99 | 47.04 | 3,812,852 | -0.21(-0.45%) |
Jun 03, 2013 | 46.99 | 47.65 | 46.97 | 47.25 | 23,355,756 | +0.06(+0.13%) |
May 31, 2013 | 47.56 | 47.56 | 46.74 | 47.19 | 92,833 | -0.25(-0.52%) |
May 30, 2013 | 47.39 | 47.53 | 47.29 | 47.44 | 43,478 | +0.06(+0.13%) |
May 29, 2013 | 47.15 | 47.41 | 47.05 | 47.38 | 139,547 | +0.32(+0.68%) |
May 28, 2013 | 47.93 | 47.93 | 47.05 | 47.06 | 319,843 | -1.12(-2.32%) |
May 24, 2013 | 48.26 | 48.42 | 48.16 | 48.18 | 249,097 | +0.05(+0.11%) |
May 23, 2013 | 48.42 | 48.42 | 47.95 | 48.13 | 179,301 | +0.08(+0.16%) |
May 22, 2013 | 48.83 | 49.09 | 47.99 | 48.05 | 315,439 | -0.78(-1.60%) |
May 21, 2013 | 48.55 | 48.84 | 48.37 | 48.83 | 214,688 | +0.24(+0.49%) |
May 20, 2013 | 48.82 | 48.82 | 48.44 | 48.59 | 209,658 | -0.08(-0.16%) |
May 17, 2013 | 48.96 | 49.05 | 48.61 | 48.67 | 143,968 | -0.50(-1.02%) |
May 16, 2013 | 48.95 | 49.28 | 48.95 | 49.17 | 168,245 | +0.46(+0.95%) |
May 15, 2013 | 48.77 | 48.80 | 48.45 | 48.70 | 166,239 | -0.13(-0.26%) |
May 13, 2013 | 48.84 | 48.87 | 48.78 | 48.83 | 181,903 | -0.21(-0.44%) |
May 10, 2013 | 49.40 | 49.41 | 48.80 | 49.05 | 181,286 | -0.52(-1.06%) |
May 09, 2013 | 49.66 | 49.82 | 49.55 | 49.57 | 155,840 | -0.02(-0.03%) |
May 08, 2013 | 49.58 | 49.72 | 49.54 | 49.59 | 131,988 | +0.08(+0.16%) |
May 07, 2013 | 49.51 | 49.57 | 49.46 | 49.51 | 189,769 | -0.14(-0.28%) |
May 06, 2013 | 49.77 | 49.78 | 49.53 | 49.65 | 320,163 | -0.14(-0.28%) |
May 03, 2013 | 50.08 | 50.63 | 49.69 | 49.78 | 177,198 | -0.84(-1.66%) |
May 02, 2013 | 50.57 | 50.63 | 50.50 | 50.63 | 463,733 | +0.02(+0.03%) |
May 01, 2013 | 50.47 | 50.74 | 50.47 | 50.61 | 28,352,354 | +0.38(+0.75%) |
Apr 30, 2013 | 50.45 | 50.45 | 50.23 | 50.23 | 5,604 | -0.09(-0.17%) |
Apr 29, 2013 | 50.39 | 50.39 | 50.32 | 50.32 | 7,572 | -0.01(-0.02%) |
Apr 26, 2013 | 50.34 | 50.36 | 50.32 | 50.33 | 1,281 | +0.36(+0.72%) |
Apr 25, 2013 | 49.92 | 49.96 | 49.87 | 49.96 | 5,451 | -0.10(-0.21%) |
Apr 24, 2013 | 50.03 | 50.12 | 50.00 | 50.07 | 10,248 | +0.06(+0.12%) |
Apr 23, 2013 | 50.17 | 50.46 | 49.99 | 50.01 | 20,982 | -0.10(-0.21%) |
Apr 22, 2013 | 50.13 | 50.18 | 50.08 | 50.11 | 7,912 | +0.09(+0.17%) |
Apr 19, 2013 | 50.02 | 50.04 | 49.98 | 50.02 | 2,396 | -0.12(-0.24%) |
Apr 18, 2013 | 50.17 | 50.20 | 50.08 | 50.15 | 9,569 | +0.12(+0.24%) |
Apr 17, 2013 | 49.94 | 50.14 | 49.94 | 50.02 | 8,158 | +0.15(+0.29%) |
Apr 16, 2013 | 49.89 | 49.99 | 49.83 | 49.88 | 25,474 | -0.27(-0.53%) |
Apr 15, 2013 | 49.90 | 50.17 | 49.89 | 50.15 | 27,627 | +0.24(+0.48%) |
Apr 12, 2013 | 49.72 | 49.94 | 49.70 | 49.90 | 9,903 | +0.48(+0.97%) |
Apr 11, 2013 | 49.42 | 49.47 | 49.40 | 49.42 | 2,678 | +0.14(+0.28%) |
Apr 10, 2013 | 49.48 | 49.48 | 49.29 | 49.29 | 3,803 | -0.45(-0.90%) |
Apr 09, 2013 | 49.84 | 49.90 | 49.66 | 49.73 | 3,208 | +0.04(+0.09%) |
Apr 08, 2013 | 49.89 | 49.97 | 49.65 | 49.69 | 15,064 | -0.24(-0.48%) |
Apr 05, 2013 | 50.04 | 50.17 | 49.93 | 49.93 | 4,076 | +0.32(+0.64%) |
Apr 04, 2013 | 49.47 | 49.62 | 49.47 | 49.61 | 34,927 | +0.39(+0.78%) |
Apr 03, 2013 | 49.30 | 49.30 | 49.22 | 49.23 | 4,348 | +0.38(+0.77%) |
Apr 02, 2013 | 48.86 | 48.94 | 48.82 | 48.85 | 5,785 | -0.22(-0.45%) |