Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.62 | 45.83 | 45.34 | 45.53 | 5,878,645 | -0.24(-0.53%) |
Jun 27, 2013 | 45.87 | 45.96 | 45.38 | 45.77 | 3,520,236 | +0.21(+0.46%) |
Jun 26, 2013 | 45.18 | 45.79 | 45.10 | 45.57 | 4,582,811 | +0.77(+1.73%) |
Jun 25, 2013 | 44.63 | 44.89 | 44.27 | 44.79 | 4,327,963 | +0.46(+1.04%) |
Jun 24, 2013 | 44.32 | 44.78 | 44.02 | 44.33 | 4,326,421 | -0.32(-0.72%) |
Jun 21, 2013 | 45.00 | 45.21 | 44.34 | 44.66 | 8,318,834 | -0.11(-0.24%) |
Jun 20, 2013 | 45.29 | 45.46 | 44.65 | 44.76 | 4,548,920 | -1.02(-2.23%) |
Jun 19, 2013 | 46.27 | 46.59 | 45.77 | 45.78 | 4,864,776 | -0.49(-1.06%) |
Jun 18, 2013 | 45.53 | 46.45 | 45.35 | 46.27 | 4,124,788 | +0.71(+1.56%) |
Jun 17, 2013 | 45.30 | 45.79 | 45.27 | 45.56 | 4,273,940 | +0.61(+1.36%) |
Jun 14, 2013 | 44.88 | 45.17 | 44.66 | 44.95 | 2,946,438 | +0.03(+0.06%) |
Jun 13, 2013 | 44.16 | 45.07 | 43.98 | 44.92 | 3,127,105 | +0.78(+1.76%) |
Jun 12, 2013 | 44.89 | 44.89 | 44.12 | 44.14 | 3,682,421 | -0.58(-1.30%) |
Jun 11, 2013 | 44.33 | 44.92 | 44.25 | 44.73 | 3,186,235 | -0.06(-0.13%) |
Jun 10, 2013 | 44.73 | 45.02 | 44.55 | 44.78 | 3,463,911 | +0.14(+0.31%) |
Jun 07, 2013 | 43.82 | 44.70 | 43.51 | 44.65 | 4,708,922 | +1.20(+2.76%) |
Jun 06, 2013 | 43.50 | 43.57 | 42.89 | 43.45 | 6,453,862 | -0.01(-0.02%) |
Jun 05, 2013 | 44.35 | 44.42 | 43.32 | 43.45 | 4,811,583 | -0.97(-2.19%) |
Jun 04, 2013 | 44.74 | 45.13 | 44.17 | 44.43 | 4,116,415 | -0.42(-0.93%) |
Jun 03, 2013 | 44.48 | 44.88 | 44.41 | 44.84 | 4,380,425 | +0.40(+0.89%) |
May 31, 2013 | 44.73 | 45.11 | 44.45 | 44.45 | 3,754,527 | -0.49(-1.09%) |
May 30, 2013 | 44.88 | 45.22 | 44.64 | 44.94 | 2,918,460 | +0.21(+0.47%) |
May 29, 2013 | 44.65 | 44.92 | 44.50 | 44.73 | 2,925,945 | -0.27(-0.61%) |
May 28, 2013 | 45.09 | 45.45 | 44.91 | 45.00 | 2,754,934 | +0.35(+0.79%) |
May 24, 2013 | 44.58 | 44.86 | 44.37 | 44.65 | 3,181,633 | -0.21(-0.46%) |
May 23, 2013 | 44.80 | 45.09 | 44.71 | 44.86 | 3,925,896 | -0.27(-0.59%) |
May 22, 2013 | 45.89 | 46.04 | 44.92 | 45.12 | 3,924,146 | -0.78(-1.69%) |
May 21, 2013 | 46.01 | 46.29 | 45.84 | 45.90 | 3,271,222 | -0.17(-0.36%) |
May 20, 2013 | 45.42 | 46.08 | 45.37 | 46.06 | 4,976,155 | +0.59(+1.30%) |
May 17, 2013 | 45.12 | 45.54 | 45.11 | 45.48 | 5,338,206 | +0.70(+1.57%) |
May 16, 2013 | 44.40 | 45.19 | 44.39 | 44.77 | 6,488,471 | +0.15(+0.34%) |
May 15, 2013 | 44.40 | 44.68 | 44.27 | 44.62 | 5,497,565 | +0.33(+0.75%) |
May 13, 2013 | 44.35 | 44.54 | 44.27 | 44.29 | 3,202,372 | -0.22(-0.48%) |
May 10, 2013 | 44.37 | 44.54 | 44.24 | 44.50 | 2,032,580 | +0.12(+0.26%) |
May 09, 2013 | 44.30 | 44.66 | 44.18 | 44.39 | 2,793,260 | +0.07(+0.16%) |
May 08, 2013 | 44.22 | 44.37 | 44.11 | 44.32 | 2,889,693 | +0.08(+0.18%) |
May 07, 2013 | 44.22 | 44.41 | 44.02 | 44.24 | 2,458,023 | +0.16(+0.36%) |
May 06, 2013 | 43.71 | 44.18 | 43.53 | 44.08 | 2,891,653 | +0.37(+0.84%) |
May 03, 2013 | 43.92 | 43.86 | 43.58 | 43.71 | 5,246,841 | +0.24(+0.56%) |
May 02, 2013 | 43.38 | 43.61 | 43.21 | 43.47 | 3,469,409 | +0.23(+0.53%) |
May 01, 2013 | 43.62 | 44.13 | 43.21 | 43.24 | 3,989,197 | -0.58(-1.31%) |
Apr 30, 2013 | 43.35 | 44.24 | 43.20 | 43.81 | 7,104,939 | +0.51(+1.18%) |
Apr 29, 2013 | 43.14 | 43.43 | 43.05 | 43.30 | 2,926,339 | +0.21(+0.48%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.09 | 43.10 | 3,657,354 | -0.36(-0.83%) |
Apr 25, 2013 | 43.17 | 43.80 | 43.02 | 43.45 | 3,645,093 | +0.35(+0.80%) |
Apr 24, 2013 | 42.61 | 43.33 | 42.44 | 43.11 | 5,277,864 | +0.63(+1.47%) |
Apr 23, 2013 | 42.67 | 42.79 | 42.05 | 42.48 | 6,125,900 | +0.07(+0.17%) |
Apr 22, 2013 | 42.51 | 42.72 | 42.06 | 42.41 | 3,316,037 | -0.08(-0.19%) |
Apr 19, 2013 | 41.96 | 42.53 | 41.79 | 42.49 | 4,911,263 | +0.75(+1.81%) |
Apr 18, 2013 | 41.67 | 42.10 | 41.42 | 41.74 | 12,644,059 | -1.22(-2.83%) |
Apr 17, 2013 | 43.61 | 43.66 | 42.84 | 42.95 | 4,744,459 | -0.88(-2.00%) |
Apr 16, 2013 | 43.31 | 43.84 | 43.19 | 43.83 | 3,092,733 | +0.75(+1.75%) |
Apr 15, 2013 | 44.06 | 44.27 | 43.07 | 43.07 | 4,011,098 | -1.19(-2.68%) |
Apr 12, 2013 | 44.42 | 44.56 | 43.97 | 44.26 | 2,339,631 | -0.27(-0.61%) |
Apr 11, 2013 | 44.40 | 44.66 | 44.25 | 44.53 | 3,294,740 | +0.11(+0.26%) |
Apr 10, 2013 | 43.67 | 44.46 | 43.48 | 44.42 | 3,276,134 | +0.89(+2.05%) |
Apr 09, 2013 | 43.73 | 43.75 | 43.27 | 43.53 | 3,605,720 | -0.17(-0.38%) |
Apr 08, 2013 | 43.52 | 43.78 | 43.42 | 43.69 | 2,378,410 | +0.16(+0.36%) |
Apr 05, 2013 | 43.15 | 43.56 | 42.98 | 43.53 | 3,754,000 | -0.14(-0.33%) |
Apr 04, 2013 | 43.98 | 44.19 | 43.58 | 43.68 | 4,554,834 | -0.24(-0.56%) |
Apr 03, 2013 | 44.46 | 44.50 | 43.75 | 43.92 | 4,907,616 | -0.47(-1.05%) |
Apr 02, 2013 | 44.58 | 44.61 | 44.26 | 44.39 | 3,602,091 | -0.04(-0.08%) |