Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.26 | 45.39 | 44.94 | 44.94 | 397,739 | -0.15(-0.33%) |
Jun 26, 2013 | 44.90 | 45.24 | 44.80 | 45.09 | 599,880 | +0.11(+0.24%) |
Jun 25, 2013 | 44.96 | 45.13 | 44.63 | 44.98 | 397,365 | +0.38(+0.85%) |
Jun 24, 2013 | 44.52 | 44.98 | 44.26 | 44.60 | 803,486 | -0.30(-0.68%) |
Jun 21, 2013 | 44.97 | 45.12 | 44.56 | 44.91 | 494,949 | +0.33(+0.73%) |
Jun 20, 2013 | 45.40 | 45.44 | 44.51 | 44.58 | 1,360,419 | -1.21(-2.63%) |
Jun 19, 2013 | 46.60 | 46.61 | 45.79 | 45.79 | 478,448 | -0.79(-1.70%) |
Jun 18, 2013 | 46.28 | 46.65 | 46.28 | 46.58 | 367,016 | +0.30(+0.66%) |
Jun 17, 2013 | 46.33 | 46.55 | 46.03 | 46.28 | 698,968 | +0.19(+0.41%) |
Jun 14, 2013 | 46.16 | 46.37 | 46.01 | 46.09 | 302,724 | -0.12(-0.26%) |
Jun 13, 2013 | 45.55 | 46.27 | 45.55 | 46.21 | 227,568 | +0.57(+1.25%) |
Jun 12, 2013 | 46.15 | 46.24 | 45.64 | 45.64 | 305,568 | -0.18(-0.38%) |
Jun 11, 2013 | 45.86 | 46.22 | 45.78 | 45.82 | 367,150 | -0.35(-0.75%) |
Jun 10, 2013 | 46.20 | 46.27 | 46.04 | 46.16 | 468,939 | +0.15(+0.32%) |
Jun 07, 2013 | 45.99 | 46.10 | 45.76 | 46.02 | 806,781 | +0.28(+0.61%) |
Jun 06, 2013 | 45.29 | 45.74 | 45.05 | 45.74 | 987,545 | +0.41(+0.90%) |
Jun 05, 2013 | 45.68 | 45.80 | 45.29 | 45.33 | 963,190 | -0.52(-1.14%) |
Jun 04, 2013 | 45.89 | 46.15 | 45.66 | 45.85 | 1,318,482 | -0.06(-0.13%) |
Jun 03, 2013 | 45.54 | 45.93 | 45.38 | 45.91 | 1,429,719 | +0.49(+1.09%) |
May 31, 2013 | 45.89 | 46.23 | 45.41 | 45.42 | 575,807 | -0.60(-1.31%) |
May 30, 2013 | 46.05 | 46.35 | 46.01 | 46.02 | 7,657,093 | +0.01(+0.01%) |
May 29, 2013 | 46.39 | 46.39 | 45.78 | 46.01 | 702,913 | -0.64(-1.38%) |
May 28, 2013 | 46.93 | 47.16 | 46.54 | 46.66 | 408,867 | +0.09(+0.20%) |
May 24, 2013 | 46.46 | 46.56 | 46.26 | 46.56 | 266,337 | -0.13(-0.28%) |
May 23, 2013 | 46.36 | 46.82 | 46.35 | 46.69 | 1,576,546 | -0.06(-0.13%) |
May 22, 2013 | 47.08 | 47.50 | 46.60 | 46.75 | 750,182 | -0.23(-0.49%) |
May 21, 2013 | 47.00 | 47.02 | 46.73 | 46.98 | 3,485,516 | +0.05(+0.12%) |
May 20, 2013 | 47.04 | 47.10 | 46.86 | 46.93 | 412,199 | -0.14(-0.29%) |
May 17, 2013 | 46.87 | 47.09 | 46.73 | 47.06 | 367,593 | +0.26(+0.56%) |
May 16, 2013 | 46.98 | 47.04 | 46.77 | 46.80 | 387,293 | -0.29(-0.62%) |
May 15, 2013 | 46.70 | 47.23 | 46.68 | 47.09 | 848,945 | +0.83(+1.78%) |
May 13, 2013 | 46.17 | 46.28 | 46.03 | 46.27 | 504,065 | +0.06(+0.12%) |
May 10, 2013 | 46.14 | 46.21 | 45.96 | 46.21 | 454,544 | +0.15(+0.32%) |
May 09, 2013 | 46.33 | 46.36 | 45.94 | 46.06 | 3,329,444 | -0.27(-0.58%) |
May 08, 2013 | 46.36 | 46.41 | 46.24 | 46.33 | 1,042,149 | -0.04(-0.08%) |
May 07, 2013 | 46.22 | 46.37 | 46.13 | 46.37 | 1,074,745 | +0.28(+0.60%) |
May 06, 2013 | 46.38 | 46.41 | 46.07 | 46.09 | 1,665,775 | -0.29(-0.63%) |
May 03, 2013 | 46.69 | 46.69 | 46.34 | 46.38 | 1,880,438 | +0.07(+0.15%) |
May 02, 2013 | 46.12 | 46.33 | 46.03 | 46.31 | 1,169,051 | +0.26(+0.56%) |
May 01, 2013 | 46.26 | 46.46 | 46.01 | 46.05 | 735,736 | -0.41(-0.87%) |
Apr 30, 2013 | 46.37 | 46.51 | 46.24 | 46.46 | 520,575 | -0.02(-0.04%) |
Apr 29, 2013 | 46.22 | 46.55 | 46.16 | 46.48 | 325,787 | +0.32(+0.69%) |
Apr 26, 2013 | 46.01 | 46.24 | 45.97 | 46.16 | 564,074 | +0.04(+0.08%) |
Apr 25, 2013 | 46.14 | 46.29 | 46.06 | 46.12 | 492,744 | +0.13(+0.28%) |
Apr 24, 2013 | 46.07 | 46.10 | 45.85 | 45.99 | 4,387,985 | -0.23(-0.50%) |
Apr 23, 2013 | 46.05 | 46.23 | 45.69 | 46.22 | 625,247 | +0.29(+0.63%) |
Apr 22, 2013 | 45.72 | 45.97 | 45.58 | 45.93 | 369,655 | +0.33(+0.73%) |
Apr 19, 2013 | 45.25 | 45.62 | 45.19 | 45.60 | 321,739 | +0.61(+1.36%) |
Apr 18, 2013 | 45.17 | 45.17 | 44.87 | 44.99 | 538,979 | -0.07(-0.15%) |
Apr 17, 2013 | 45.18 | 45.18 | 44.83 | 45.06 | 468,570 | -0.27(-0.60%) |
Apr 16, 2013 | 45.13 | 45.38 | 45.00 | 45.33 | 509,971 | +0.45(+1.01%) |
Apr 15, 2013 | 45.36 | 45.50 | 44.87 | 44.88 | 672,075 | -0.70(-1.53%) |
Apr 12, 2013 | 45.40 | 45.60 | 45.40 | 45.57 | 4,771,331 | +0.04(+0.09%) |
Apr 11, 2013 | 45.31 | 45.60 | 45.28 | 45.53 | 634,846 | +0.13(+0.28%) |
Apr 10, 2013 | 45.00 | 45.46 | 45.00 | 45.40 | 608,601 | +0.54(+1.21%) |
Apr 09, 2013 | 44.71 | 44.98 | 44.61 | 44.86 | 591,725 | +0.23(+0.52%) |
Apr 08, 2013 | 44.39 | 44.63 | 44.27 | 44.63 | 475,831 | +0.19(+0.44%) |
Apr 05, 2013 | 44.21 | 44.48 | 44.14 | 44.44 | 1,522,426 | -0.12(-0.28%) |
Apr 04, 2013 | 44.32 | 44.60 | 44.31 | 44.56 | 312,476 | +0.26(+0.58%) |
Apr 03, 2013 | 44.62 | 44.67 | 44.21 | 44.30 | 407,646 | -0.29(-0.65%) |
Apr 02, 2013 | 44.40 | 44.63 | 44.39 | 44.59 | 289,325 | +0.32(+0.72%) |