Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.78 | 46.31 | 45.52 | 46.14 | 3,463,483 | +0.22(+0.48%) |
Jun 27, 2013 | 45.71 | 46.39 | 45.67 | 45.92 | 1,165,861 | +0.42(+0.93%) |
Jun 26, 2013 | 45.01 | 45.86 | 44.93 | 45.49 | 1,589,705 | +0.78(+1.74%) |
Jun 25, 2013 | 44.79 | 45.07 | 44.46 | 44.71 | 1,348,945 | +0.16(+0.36%) |
Jun 24, 2013 | 44.27 | 44.94 | 43.58 | 44.55 | 1,864,503 | -0.14(-0.32%) |
Jun 21, 2013 | 44.96 | 45.17 | 44.30 | 44.70 | 2,315,656 | +0.10(+0.22%) |
Jun 20, 2013 | 45.41 | 45.42 | 44.36 | 44.60 | 2,585,386 | -1.17(-2.55%) |
Jun 19, 2013 | 46.57 | 46.73 | 45.76 | 45.77 | 1,138,447 | -0.79(-1.69%) |
Jun 18, 2013 | 46.21 | 46.63 | 45.81 | 46.56 | 1,100,331 | +0.21(+0.46%) |
Jun 17, 2013 | 46.35 | 46.68 | 45.94 | 46.34 | 1,196,166 | +0.29(+0.63%) |
Jun 14, 2013 | 45.94 | 46.15 | 45.58 | 46.05 | 1,150,801 | +0.01(+0.02%) |
Jun 13, 2013 | 45.59 | 46.13 | 45.23 | 46.04 | 1,379,093 | +0.44(+0.97%) |
Jun 12, 2013 | 46.22 | 46.35 | 45.32 | 45.60 | 2,000,562 | -0.58(-1.25%) |
Jun 11, 2013 | 46.26 | 46.81 | 45.88 | 46.17 | 1,922,717 | -0.57(-1.21%) |
Jun 10, 2013 | 47.34 | 47.47 | 46.63 | 46.74 | 1,556,448 | -0.48(-1.01%) |
Jun 07, 2013 | 46.56 | 47.35 | 46.56 | 47.22 | 3,026,851 | +0.89(+1.91%) |
Jun 06, 2013 | 46.20 | 46.47 | 44.92 | 46.33 | 3,653,402 | +0.35(+0.75%) |
Jun 05, 2013 | 45.93 | 47.16 | 45.65 | 45.99 | 3,598,004 | -0.14(-0.31%) |
Jun 04, 2013 | 47.22 | 47.49 | 45.79 | 46.13 | 3,233,900 | -1.15(-2.43%) |
Jun 03, 2013 | 47.10 | 47.36 | 46.06 | 47.28 | 2,420,133 | +0.35(+0.75%) |
May 31, 2013 | 47.89 | 48.19 | 46.61 | 46.93 | 3,799,312 | -1.20(-2.48%) |
May 30, 2013 | 47.49 | 48.37 | 47.41 | 48.12 | 3,064,180 | +0.72(+1.51%) |
May 29, 2013 | 47.11 | 47.75 | 46.90 | 47.41 | 2,959,732 | +0.07(+0.15%) |
May 28, 2013 | 47.34 | 47.98 | 46.99 | 47.33 | 2,624,140 | +0.42(+0.89%) |
May 24, 2013 | 45.75 | 46.94 | 45.53 | 46.92 | 2,472,752 | +0.99(+2.16%) |
May 23, 2013 | 45.28 | 45.98 | 45.00 | 45.93 | 1,682,048 | +0.34(+0.74%) |
May 22, 2013 | 45.89 | 46.40 | 45.32 | 45.59 | 2,343,910 | -0.35(-0.75%) |
May 21, 2013 | 45.55 | 46.26 | 45.37 | 45.94 | 2,217,027 | +0.39(+0.86%) |
May 20, 2013 | 45.94 | 46.12 | 45.48 | 45.55 | 1,405,051 | -0.67(-1.46%) |
May 17, 2013 | 45.89 | 46.27 | 45.43 | 46.22 | 2,071,464 | +0.40(+0.87%) |
May 16, 2013 | 45.16 | 46.92 | 45.16 | 45.82 | 4,990,861 | +1.35(+3.03%) |
May 15, 2013 | 44.16 | 44.78 | 43.96 | 44.47 | 1,188,815 | +0.78(+1.78%) |
May 13, 2013 | 43.70 | 44.00 | 43.47 | 43.70 | 894,894 | +0.01(+0.02%) |
May 10, 2013 | 43.36 | 43.77 | 43.09 | 43.69 | 2,017,544 | +0.49(+1.13%) |
May 09, 2013 | 44.18 | 44.24 | 43.13 | 43.20 | 2,322,039 | -0.97(-2.20%) |
May 08, 2013 | 44.43 | 44.54 | 44.13 | 44.17 | 1,855,380 | -0.22(-0.50%) |
May 07, 2013 | 44.49 | 44.72 | 44.35 | 44.40 | 1,890,867 | -0.07(-0.16%) |
May 06, 2013 | 44.34 | 44.56 | 43.86 | 44.47 | 1,492,931 | +0.02(+0.04%) |
May 03, 2013 | 44.35 | 44.56 | 44.18 | 44.45 | 2,336,878 | +0.27(+0.60%) |
May 02, 2013 | 43.60 | 44.20 | 43.59 | 44.18 | 2,774,139 | +0.60(+1.38%) |
May 01, 2013 | 43.35 | 44.18 | 43.35 | 43.58 | 3,167,497 | -0.11(-0.24%) |
Apr 30, 2013 | 42.09 | 43.70 | 41.95 | 43.69 | 4,712,235 | +1.42(+3.35%) |
Apr 29, 2013 | 42.19 | 42.48 | 41.97 | 42.27 | 1,308,606 | -0.04(-0.08%) |
Apr 26, 2013 | 42.72 | 42.91 | 42.20 | 42.31 | 1,379,228 | -0.60(-1.40%) |
Apr 25, 2013 | 42.78 | 42.96 | 42.52 | 42.91 | 2,091,847 | +0.38(+0.90%) |
Apr 24, 2013 | 43.08 | 43.25 | 42.30 | 42.53 | 2,260,458 | -0.75(-1.74%) |
Apr 23, 2013 | 42.68 | 43.28 | 42.53 | 43.28 | 4,426,354 | +0.97(+2.30%) |
Apr 22, 2013 | 42.79 | 43.01 | 42.17 | 42.31 | 2,447,223 | -0.65(-1.50%) |
Apr 19, 2013 | 41.95 | 43.03 | 41.92 | 42.95 | 7,235,652 | +1.04(+2.49%) |
Apr 18, 2013 | 42.03 | 42.10 | 41.49 | 41.91 | 1,804,153 | -0.05(-0.13%) |
Apr 17, 2013 | 42.34 | 42.46 | 41.46 | 41.96 | 3,358,458 | -0.63(-1.48%) |
Apr 16, 2013 | 43.00 | 43.30 | 42.24 | 42.59 | 3,408,334 | -0.06(-0.15%) |
Apr 15, 2013 | 43.22 | 43.42 | 42.47 | 42.65 | 3,227,670 | -0.89(-2.05%) |
Apr 12, 2013 | 43.37 | 43.86 | 43.17 | 43.55 | 2,466,558 | -0.20(-0.47%) |
Apr 11, 2013 | 42.52 | 43.86 | 42.52 | 43.75 | 3,593,958 | +0.58(+1.33%) |
Apr 10, 2013 | 42.93 | 43.51 | 42.67 | 43.17 | 5,175,831 | +0.12(+0.29%) |
Apr 09, 2013 | 43.01 | 43.27 | 42.71 | 43.05 | 2,959,266 | +0.05(+0.12%) |
Apr 08, 2013 | 43.43 | 43.58 | 42.67 | 43.00 | 4,028,843 | +0.65(+1.53%) |
Apr 05, 2013 | 42.09 | 42.54 | 42.06 | 42.35 | 3,366,998 | -0.36(-0.85%) |
Apr 04, 2013 | 42.68 | 43.27 | 42.30 | 42.71 | 3,354,336 | -0.09(-0.21%) |
Apr 03, 2013 | 43.30 | 43.30 | 42.57 | 42.80 | 4,073,479 | -0.39(-0.90%) |
Apr 02, 2013 | 42.03 | 43.57 | 41.90 | 43.19 | 3,192,556 | +1.32(+3.15%) |