Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.52 | 46.83 | 46.15 | 46.51 | 17,176,884 | -0.20(-0.43%) |
Jun 27, 2013 | 46.21 | 46.79 | 46.10 | 46.71 | 19,846,084 | +0.82(+1.78%) |
Jun 26, 2013 | 45.69 | 46.04 | 45.57 | 45.89 | 24,138,004 | +0.68(+1.50%) |
Jun 25, 2013 | 44.86 | 45.45 | 44.50 | 45.21 | 26,011,270 | +0.82(+1.84%) |
Jun 24, 2013 | 44.03 | 45.38 | 43.49 | 44.40 | 43,448,080 | -0.28(-0.64%) |
Jun 21, 2013 | 44.54 | 45.14 | 43.91 | 44.68 | 34,757,792 | +0.52(+1.18%) |
Jun 20, 2013 | 45.42 | 45.62 | 43.96 | 44.16 | 45,563,880 | -1.80(-3.91%) |
Jun 19, 2013 | 47.49 | 47.63 | 45.87 | 45.96 | 49,701,620 | -1.42(-3.00%) |
Jun 18, 2013 | 47.34 | 47.77 | 47.07 | 47.38 | 20,645,640 | +0.08(+0.16%) |
Jun 17, 2013 | 47.46 | 47.74 | 46.98 | 47.30 | 15,551,683 | +0.06(+0.13%) |
Jun 14, 2013 | 47.09 | 47.84 | 46.98 | 47.24 | 20,173,130 | +0.12(+0.25%) |
Jun 13, 2013 | 45.66 | 47.25 | 45.63 | 47.12 | 30,400,850 | +1.39(+3.05%) |
Jun 12, 2013 | 46.75 | 46.77 | 45.62 | 45.73 | 23,843,994 | -0.68(-1.46%) |
Jun 11, 2013 | 46.70 | 46.93 | 46.38 | 46.41 | 25,615,082 | -0.72(-1.53%) |
Jun 10, 2013 | 47.60 | 47.71 | 47.01 | 47.13 | 25,471,446 | -0.42(-0.88%) |
Jun 07, 2013 | 47.70 | 47.74 | 46.92 | 47.54 | 23,135,280 | -0.03(-0.06%) |
Jun 06, 2013 | 46.66 | 47.61 | 46.48 | 47.57 | 31,215,178 | +0.87(+1.87%) |
Jun 05, 2013 | 47.24 | 47.38 | 46.61 | 46.70 | 27,768,570 | -0.51(-1.07%) |
Jun 04, 2013 | 47.77 | 47.93 | 47.20 | 47.20 | 25,695,278 | -0.55(-1.16%) |
Jun 03, 2013 | 47.65 | 48.09 | 47.20 | 47.76 | 36,367,876 | +0.12(+0.25%) |
May 31, 2013 | 48.03 | 48.58 | 47.62 | 47.64 | 30,036,648 | -0.59(-1.22%) |
May 30, 2013 | 48.70 | 49.03 | 48.17 | 48.23 | 19,866,246 | -0.46(-0.95%) |
May 29, 2013 | 49.32 | 49.35 | 48.03 | 48.70 | 34,169,020 | -0.99(-2.00%) |
May 28, 2013 | 50.67 | 50.78 | 49.38 | 49.69 | 22,228,158 | -0.50(-0.99%) |
May 24, 2013 | 50.21 | 50.26 | 49.67 | 50.19 | 17,019,268 | -0.19(-0.39%) |
May 23, 2013 | 50.69 | 50.69 | 49.96 | 50.38 | 25,783,134 | -0.71(-1.40%) |
May 22, 2013 | 52.46 | 52.86 | 50.86 | 51.09 | 37,837,392 | -1.30(-2.48%) |
May 21, 2013 | 52.29 | 52.50 | 52.25 | 52.39 | 8,102,170 | +0.24(+0.47%) |
May 20, 2013 | 52.18 | 52.26 | 51.97 | 52.15 | 9,458,317 | -0.03(-0.05%) |
May 17, 2013 | 51.95 | 52.18 | 51.80 | 52.18 | 16,404,688 | +0.33(+0.63%) |
May 16, 2013 | 51.98 | 52.14 | 51.65 | 51.85 | 15,981,287 | -0.17(-0.32%) |
May 15, 2013 | 51.56 | 52.02 | 51.31 | 52.02 | 18,655,570 | +0.73(+1.42%) |
May 13, 2013 | 51.21 | 51.34 | 51.08 | 51.29 | 7,413,063 | +0.08(+0.15%) |
May 10, 2013 | 51.32 | 51.32 | 51.08 | 51.21 | 6,931,577 | +0.01(+0.03%) |
May 09, 2013 | 51.46 | 51.50 | 51.05 | 51.20 | 18,081,790 | -0.26(-0.51%) |
May 08, 2013 | 51.25 | 51.54 | 51.18 | 51.46 | 8,002,794 | +0.12(+0.24%) |
May 07, 2013 | 51.24 | 51.36 | 50.97 | 51.34 | 10,563,409 | +0.30(+0.58%) |
May 06, 2013 | 50.87 | 51.09 | 50.84 | 51.04 | 6,544,763 | +0.20(+0.40%) |
May 03, 2013 | 51.05 | 51.03 | 50.73 | 50.84 | 9,810,595 | +0.04(+0.08%) |
May 02, 2013 | 50.59 | 50.98 | 50.58 | 50.80 | 6,843,843 | +0.19(+0.38%) |
May 01, 2013 | 50.94 | 50.98 | 50.46 | 50.60 | 28,454,684 | -0.35(-0.68%) |
Apr 30, 2013 | 50.46 | 50.97 | 50.33 | 50.95 | 11,391,981 | +0.49(+0.98%) |
Apr 29, 2013 | 50.23 | 50.47 | 50.08 | 50.46 | 6,303,082 | +0.39(+0.78%) |
Apr 26, 2013 | 50.22 | 50.30 | 50.03 | 50.07 | 6,050,208 | -0.23(-0.46%) |
Apr 25, 2013 | 50.27 | 50.49 | 49.93 | 50.30 | 12,832,016 | -0.06(-0.12%) |
Apr 24, 2013 | 50.34 | 50.37 | 50.08 | 50.36 | 7,556,724 | +0.16(+0.32%) |
Apr 23, 2013 | 50.09 | 50.28 | 49.83 | 50.20 | 8,731,686 | +0.29(+0.58%) |
Apr 22, 2013 | 49.92 | 50.03 | 49.58 | 49.91 | 7,730,867 | +0.07(+0.14%) |
Apr 19, 2013 | 49.55 | 49.92 | 49.26 | 49.84 | 24,449,846 | +0.57(+1.15%) |
Apr 18, 2013 | 49.30 | 49.37 | 48.99 | 49.27 | 23,873,584 | +0.00(+0.00%) |
Apr 17, 2013 | 49.68 | 49.70 | 48.94 | 49.27 | 12,908,222 | -0.60(-1.21%) |
Apr 16, 2013 | 49.38 | 49.90 | 49.10 | 49.87 | 9,785,722 | +0.78(+1.58%) |
Apr 15, 2013 | 50.01 | 50.11 | 49.10 | 49.10 | 14,749,149 | -1.26(-2.49%) |
Apr 12, 2013 | 49.99 | 50.35 | 49.92 | 50.35 | 9,960,695 | +0.29(+0.58%) |
Apr 11, 2013 | 49.87 | 50.30 | 49.83 | 50.06 | 16,057,707 | +0.24(+0.49%) |
Apr 10, 2013 | 49.64 | 49.90 | 49.55 | 49.82 | 8,053,788 | +0.29(+0.59%) |
Apr 09, 2013 | 49.58 | 49.69 | 49.25 | 49.53 | 9,378,363 | +0.02(+0.04%) |
Apr 08, 2013 | 49.20 | 49.56 | 48.88 | 49.51 | 13,689,658 | +0.46(+0.93%) |
Apr 05, 2013 | 48.47 | 49.05 | 48.38 | 49.05 | 13,292,636 | +0.13(+0.27%) |
Apr 04, 2013 | 48.27 | 48.97 | 48.19 | 48.92 | 21,693,306 | +0.71(+1.47%) |
Apr 03, 2013 | 48.63 | 48.63 | 48.05 | 48.21 | 8,516,298 | -0.26(-0.53%) |
Apr 02, 2013 | 48.52 | 48.63 | 48.36 | 48.47 | 11,078,672 | +0.12(+0.26%) |