Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.73 | 46.61 | 45.70 | 46.13 | 4,042,783 | +0.26(+0.57%) |
Jun 27, 2013 | 45.52 | 46.17 | 45.50 | 45.87 | 3,062,165 | +0.56(+1.24%) |
Jun 26, 2013 | 45.36 | 45.42 | 44.82 | 45.31 | 2,408,926 | +0.23(+0.51%) |
Jun 25, 2013 | 44.76 | 45.37 | 44.71 | 45.08 | 2,953,179 | +0.75(+1.69%) |
Jun 24, 2013 | 44.34 | 44.90 | 43.64 | 44.33 | 4,151,932 | -0.54(-1.20%) |
Jun 21, 2013 | 45.34 | 45.34 | 44.21 | 44.87 | 4,449,111 | -0.05(-0.11%) |
Jun 20, 2013 | 45.26 | 45.45 | 44.75 | 44.92 | 4,031,422 | -0.97(-2.11%) |
Jun 19, 2013 | 46.64 | 46.94 | 45.89 | 45.89 | 2,345,961 | -0.86(-1.84%) |
Jun 18, 2013 | 46.44 | 47.06 | 46.38 | 46.75 | 2,073,376 | +0.32(+0.69%) |
Jun 17, 2013 | 46.38 | 46.75 | 46.05 | 46.43 | 3,113,572 | +0.40(+0.87%) |
Jun 14, 2013 | 47.01 | 47.06 | 45.78 | 46.03 | 4,358,005 | -0.92(-1.96%) |
Jun 13, 2013 | 45.46 | 47.01 | 45.46 | 46.95 | 3,903,613 | +1.60(+3.53%) |
Jun 12, 2013 | 45.87 | 46.00 | 45.17 | 45.35 | 3,066,425 | -0.12(-0.26%) |
Jun 11, 2013 | 45.64 | 46.00 | 45.34 | 45.47 | 3,350,274 | -0.76(-1.64%) |
Jun 10, 2013 | 46.89 | 46.95 | 46.16 | 46.23 | 2,688,715 | -0.26(-0.56%) |
Jun 07, 2013 | 45.74 | 46.63 | 45.50 | 46.49 | 2,572,018 | +0.87(+1.91%) |
Jun 06, 2013 | 45.48 | 45.98 | 45.07 | 45.62 | 4,468,942 | +0.24(+0.53%) |
Jun 05, 2013 | 45.77 | 45.96 | 45.35 | 45.38 | 3,616,025 | -0.04(-0.09%) |
Jun 04, 2013 | 45.58 | 46.00 | 45.04 | 45.42 | 2,395,445 | -0.32(-0.70%) |
Jun 03, 2013 | 45.63 | 46.00 | 45.05 | 45.74 | 3,038,295 | +0.26(+0.57%) |
May 31, 2013 | 46.16 | 46.42 | 45.48 | 45.48 | 3,528,238 | -1.02(-2.19%) |
May 30, 2013 | 46.24 | 46.97 | 45.86 | 46.50 | 4,810,045 | -0.91(-1.92%) |
May 29, 2013 | 47.28 | 47.60 | 46.95 | 47.41 | 2,761,176 | -0.24(-0.50%) |
May 28, 2013 | 47.87 | 48.13 | 47.47 | 47.65 | 2,522,120 | +0.48(+1.02%) |
May 24, 2013 | 46.70 | 47.27 | 46.25 | 47.17 | 1,980,862 | +0.10(+0.21%) |
May 23, 2013 | 46.57 | 47.13 | 46.16 | 47.07 | 2,756,190 | -0.33(-0.70%) |
May 22, 2013 | 47.81 | 48.63 | 47.04 | 47.40 | 7,214,162 | -0.49(-1.02%) |
May 21, 2013 | 48.25 | 48.47 | 47.59 | 47.89 | 2,519,615 | -0.33(-0.68%) |
May 20, 2013 | 47.35 | 48.54 | 47.26 | 48.22 | 2,521,978 | +0.69(+1.45%) |
May 17, 2013 | 46.59 | 47.70 | 46.55 | 47.53 | 2,858,984 | +1.28(+2.77%) |
May 16, 2013 | 45.78 | 46.69 | 45.78 | 46.25 | 1,956,880 | +0.24(+0.52%) |
May 15, 2013 | 46.20 | 46.32 | 45.48 | 46.01 | 2,648,759 | -0.63(-1.35%) |
May 13, 2013 | 46.67 | 46.85 | 46.28 | 46.64 | 1,871,620 | -0.20(-0.43%) |
May 10, 2013 | 46.72 | 46.89 | 46.12 | 46.84 | 1,797,596 | -0.09(-0.19%) |
May 09, 2013 | 46.98 | 47.29 | 46.68 | 46.93 | 1,872,258 | -0.23(-0.49%) |
May 08, 2013 | 46.92 | 47.23 | 46.67 | 47.16 | 2,147,991 | +0.24(+0.51%) |
May 07, 2013 | 47.06 | 47.41 | 46.37 | 46.92 | 3,446,249 | +0.00(+0.00%) |
May 06, 2013 | 46.56 | 47.19 | 46.49 | 46.92 | 2,474,773 | +0.34(+0.73%) |
May 03, 2013 | 45.67 | 46.82 | 45.18 | 46.58 | 3,826,902 | +1.40(+3.10%) |
May 02, 2013 | 44.52 | 45.41 | 44.25 | 45.18 | 2,307,185 | +0.69(+1.55%) |
May 01, 2013 | 44.89 | 44.99 | 44.26 | 44.49 | 2,661,564 | -0.90(-1.98%) |
Apr 30, 2013 | 44.70 | 45.41 | 44.25 | 45.39 | 3,149,730 | +0.51(+1.14%) |
Apr 29, 2013 | 44.44 | 44.97 | 43.98 | 44.88 | 2,458,071 | +0.75(+1.70%) |
Apr 26, 2013 | 44.02 | 44.61 | 44.07 | 44.13 | 3,789,520 | -0.12(-0.27%) |
Apr 25, 2013 | 44.52 | 44.76 | 44.00 | 44.25 | 3,453,920 | -0.19(-0.43%) |
Apr 24, 2013 | 43.78 | 45.13 | 43.60 | 44.44 | 5,484,456 | +1.23(+2.85%) |
Apr 23, 2013 | 43.53 | 43.53 | 42.60 | 43.21 | 6,489,801 | -0.23(-0.53%) |
Apr 22, 2013 | 43.68 | 44.18 | 42.94 | 43.44 | 4,443,384 | -0.14(-0.32%) |
Apr 19, 2013 | 45.62 | 45.85 | 42.81 | 43.58 | 8,347,934 | -1.02(-2.29%) |
Apr 18, 2013 | 44.23 | 44.92 | 42.98 | 44.60 | 5,815,081 | +0.57(+1.29%) |
Apr 17, 2013 | 44.30 | 44.35 | 43.38 | 44.03 | 4,903,318 | -0.97(-2.16%) |
Apr 16, 2013 | 44.61 | 45.23 | 44.23 | 45.00 | 3,398,741 | +0.79(+1.79%) |
Apr 15, 2013 | 45.41 | 45.51 | 44.13 | 44.21 | 4,883,561 | -1.79(-3.89%) |
Apr 12, 2013 | 46.30 | 46.32 | 45.28 | 46.00 | 3,401,999 | -0.70(-1.50%) |
Apr 11, 2013 | 46.55 | 47.00 | 45.95 | 46.70 | 2,657,310 | +0.13(+0.28%) |
Apr 10, 2013 | 45.58 | 46.87 | 45.31 | 46.57 | 4,412,071 | +1.33(+2.94%) |
Apr 09, 2013 | 44.97 | 45.43 | 44.55 | 45.24 | 3,611,335 | +0.48(+1.07%) |
Apr 08, 2013 | 44.75 | 45.13 | 44.49 | 44.76 | 3,625,274 | +0.06(+0.13%) |
Apr 05, 2013 | 43.91 | 44.98 | 43.87 | 44.70 | 2,653,523 | +0.10(+0.22%) |
Apr 04, 2013 | 44.43 | 44.91 | 44.01 | 44.60 | 2,443,507 | +0.07(+0.16%) |
Apr 03, 2013 | 45.39 | 45.73 | 44.23 | 44.53 | 2,992,472 | -0.79(-1.74%) |
Apr 02, 2013 | 45.86 | 45.99 | 45.06 | 45.32 | 3,079,385 | -0.41(-0.90%) |