Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.49 | 44.72 | 44.19 | 44.25 | 24,089,154 | -0.25(-0.56%) |
Jun 27, 2013 | 44.67 | 44.80 | 44.38 | 44.49 | 16,178,515 | +0.13(+0.30%) |
Jun 26, 2013 | 44.70 | 44.72 | 43.92 | 44.36 | 17,057,286 | +0.27(+0.61%) |
Jun 25, 2013 | 44.21 | 44.36 | 43.76 | 44.09 | 19,171,656 | +0.34(+0.79%) |
Jun 24, 2013 | 44.11 | 44.17 | 43.43 | 43.75 | 25,563,314 | -0.82(-1.84%) |
Jun 21, 2013 | 44.99 | 45.10 | 44.27 | 44.57 | 34,085,016 | +0.21(+0.47%) |
Jun 20, 2013 | 45.09 | 45.19 | 44.26 | 44.36 | 32,892,310 | +0.34(+0.78%) |
Jun 19, 2013 | 44.42 | 44.69 | 44.02 | 44.02 | 25,105,794 | -0.64(-1.44%) |
Jun 18, 2013 | 43.74 | 44.88 | 43.63 | 44.66 | 39,644,128 | +1.03(+2.36%) |
Jun 17, 2013 | 43.59 | 43.78 | 43.41 | 43.63 | 21,399,416 | +0.46(+1.06%) |
Jun 14, 2013 | 43.46 | 43.59 | 43.06 | 43.17 | 15,174,159 | -0.29(-0.68%) |
Jun 13, 2013 | 43.04 | 43.66 | 42.84 | 43.46 | 19,030,776 | +0.33(+0.77%) |
Jun 12, 2013 | 43.50 | 43.56 | 42.99 | 43.13 | 18,437,372 | -0.15(-0.34%) |
Jun 11, 2013 | 43.12 | 43.48 | 43.10 | 43.28 | 19,712,964 | -0.37(-0.84%) |
Jun 10, 2013 | 43.83 | 43.91 | 43.39 | 43.65 | 22,678,662 | -0.15(-0.34%) |
Jun 07, 2013 | 43.21 | 43.96 | 43.08 | 43.80 | 26,719,300 | +0.88(+2.05%) |
Jun 06, 2013 | 42.68 | 42.93 | 42.40 | 42.91 | 23,238,578 | +0.11(+0.26%) |
Jun 05, 2013 | 43.23 | 43.28 | 42.60 | 42.80 | 24,383,494 | -0.62(-1.44%) |
Jun 04, 2013 | 43.30 | 43.61 | 42.97 | 43.43 | 21,084,794 | +0.04(+0.08%) |
Jun 03, 2013 | 42.90 | 43.65 | 42.80 | 43.39 | 24,641,504 | +0.59(+1.37%) |
May 31, 2013 | 43.30 | 43.67 | 42.79 | 42.80 | 26,839,890 | -0.51(-1.19%) |
May 30, 2013 | 43.28 | 43.61 | 43.13 | 43.32 | 15,988,521 | -0.07(-0.17%) |
May 29, 2013 | 42.99 | 43.50 | 42.95 | 43.39 | 21,376,120 | +0.07(+0.17%) |
May 28, 2013 | 43.63 | 43.75 | 43.27 | 43.32 | 25,782,450 | +0.13(+0.30%) |
May 24, 2013 | 43.13 | 43.45 | 43.12 | 43.19 | 22,346,856 | -0.24(-0.55%) |
May 23, 2013 | 43.17 | 43.59 | 43.04 | 43.43 | 24,180,458 | -0.37(-0.84%) |
May 22, 2013 | 43.65 | 44.29 | 43.59 | 43.80 | 37,328,136 | +0.37(+0.85%) |
May 21, 2013 | 43.30 | 43.65 | 43.30 | 43.43 | 18,405,158 | +0.17(+0.38%) |
May 20, 2013 | 43.06 | 43.28 | 43.00 | 43.26 | 17,915,874 | +0.20(+0.47%) |
May 17, 2013 | 42.71 | 43.10 | 42.58 | 43.06 | 22,359,644 | +0.35(+0.82%) |
May 16, 2013 | 42.40 | 42.86 | 42.40 | 42.71 | 17,991,382 | +0.06(+0.13%) |
May 15, 2013 | 42.29 | 42.68 | 42.05 | 42.66 | 21,875,954 | +0.72(+1.71%) |
May 13, 2013 | 41.96 | 42.00 | 41.52 | 41.94 | 16,500,326 | -0.09(-0.22%) |
May 10, 2013 | 41.79 | 42.05 | 41.46 | 42.03 | 19,132,492 | +0.22(+0.53%) |
May 09, 2013 | 42.20 | 42.40 | 41.65 | 41.81 | 16,330,176 | -0.42(-1.00%) |
May 08, 2013 | 41.63 | 42.25 | 41.52 | 42.23 | 21,775,814 | +0.61(+1.45%) |
May 07, 2013 | 41.65 | 41.83 | 41.52 | 41.63 | 15,032,833 | +0.18(+0.44%) |
May 06, 2013 | 41.41 | 41.56 | 40.97 | 41.45 | 15,561,829 | +0.02(+0.04%) |
May 03, 2013 | 41.43 | 41.65 | 40.97 | 41.43 | 24,806,164 | +0.46(+1.12%) |
May 02, 2013 | 40.84 | 40.97 | 40.66 | 40.97 | 15,064,751 | +0.31(+0.77%) |
May 01, 2013 | 40.56 | 41.02 | 40.56 | 40.66 | 21,357,352 | -0.26(-0.63%) |
Apr 30, 2013 | 40.91 | 41.08 | 40.77 | 40.91 | 18,565,144 | +0.04(+0.09%) |
Apr 29, 2013 | 40.95 | 40.97 | 40.38 | 40.88 | 19,900,896 | +0.11(+0.27%) |
Apr 26, 2013 | 40.34 | 41.12 | 40.29 | 40.77 | 25,623,946 | +0.48(+1.18%) |
Apr 25, 2013 | 40.77 | 40.80 | 40.22 | 40.29 | 22,590,884 | -0.02(-0.05%) |
Apr 24, 2013 | 39.81 | 40.44 | 39.74 | 40.31 | 28,055,640 | +0.84(+2.14%) |
Apr 23, 2013 | 39.56 | 39.81 | 39.21 | 39.46 | 35,684,712 | +0.28(+0.70%) |
Apr 22, 2013 | 39.78 | 39.79 | 38.75 | 39.19 | 47,833,876 | -0.73(-1.84%) |
Apr 19, 2013 | 40.27 | 40.44 | 39.67 | 39.92 | 59,292,524 | -1.69(-4.06%) |
Apr 18, 2013 | 41.78 | 41.93 | 41.43 | 41.61 | 22,426,406 | -0.17(-0.40%) |
Apr 17, 2013 | 42.14 | 42.27 | 41.57 | 41.78 | 23,249,216 | -0.62(-1.47%) |
Apr 16, 2013 | 42.35 | 42.40 | 42.03 | 42.40 | 19,614,070 | +0.53(+1.27%) |
Apr 15, 2013 | 42.73 | 42.77 | 41.87 | 41.87 | 25,310,180 | -1.19(-2.77%) |
Apr 12, 2013 | 43.12 | 43.30 | 42.82 | 43.06 | 14,838,025 | -0.24(-0.55%) |
Apr 11, 2013 | 43.23 | 43.54 | 43.01 | 43.30 | 14,755,772 | +0.02(+0.04%) |
Apr 10, 2013 | 42.40 | 43.41 | 42.33 | 43.28 | 21,668,972 | +0.95(+2.26%) |
Apr 09, 2013 | 42.68 | 42.68 | 42.03 | 42.33 | 17,229,294 | -0.11(-0.26%) |
Apr 08, 2013 | 42.27 | 42.44 | 41.90 | 42.44 | 16,600,659 | +0.35(+0.83%) |
Apr 05, 2013 | 41.85 | 42.11 | 41.78 | 42.09 | 17,111,148 | -0.28(-0.65%) |
Apr 04, 2013 | 42.23 | 42.46 | 42.14 | 42.36 | 16,601,316 | +0.15(+0.35%) |
Apr 03, 2013 | 42.91 | 42.95 | 42.07 | 42.22 | 28,643,568 | -0.62(-1.46%) |
Apr 02, 2013 | 42.53 | 42.90 | 42.42 | 42.84 | 15,897,516 | +0.48(+1.13%) |