Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.58 | 46.11 | 45.33 | 45.95 | 3,478,114 | +0.22(+0.48%) |
Jun 27, 2013 | 45.52 | 46.20 | 45.48 | 45.72 | 1,170,786 | +0.42(+0.93%) |
Jun 26, 2013 | 44.83 | 45.66 | 44.74 | 45.30 | 1,596,420 | +0.78(+1.74%) |
Jun 25, 2013 | 44.60 | 44.88 | 44.27 | 44.53 | 1,354,643 | +0.16(+0.36%) |
Jun 24, 2013 | 44.08 | 44.75 | 43.40 | 44.37 | 1,872,379 | -0.14(-0.32%) |
Jun 21, 2013 | 44.77 | 44.98 | 44.11 | 44.51 | 2,325,438 | +0.10(+0.22%) |
Jun 20, 2013 | 45.22 | 45.23 | 44.17 | 44.41 | 2,596,307 | -1.16(-2.55%) |
Jun 19, 2013 | 46.38 | 46.54 | 45.57 | 45.57 | 1,143,257 | -0.78(-1.69%) |
Jun 18, 2013 | 46.02 | 46.43 | 45.62 | 46.36 | 1,104,980 | +0.21(+0.46%) |
Jun 17, 2013 | 46.16 | 46.48 | 45.74 | 46.15 | 1,201,219 | +0.29(+0.63%) |
Jun 14, 2013 | 45.74 | 45.95 | 45.39 | 45.86 | 1,155,662 | +0.01(+0.02%) |
Jun 13, 2013 | 45.40 | 45.93 | 45.04 | 45.85 | 1,384,919 | +0.44(+0.97%) |
Jun 12, 2013 | 46.02 | 46.16 | 45.13 | 45.41 | 2,009,013 | -0.57(-1.25%) |
Jun 11, 2013 | 46.07 | 46.61 | 45.69 | 45.98 | 1,930,839 | -0.56(-1.21%) |
Jun 10, 2013 | 47.14 | 47.27 | 46.43 | 46.54 | 1,563,023 | -0.48(-1.01%) |
Jun 07, 2013 | 46.36 | 47.15 | 46.36 | 47.02 | 3,039,638 | +0.88(+1.91%) |
Jun 06, 2013 | 46.01 | 46.27 | 44.73 | 46.14 | 3,668,835 | +0.34(+0.75%) |
Jun 05, 2013 | 45.73 | 46.96 | 45.46 | 45.80 | 3,613,203 | -0.14(-0.31%) |
Jun 04, 2013 | 47.02 | 47.29 | 45.60 | 45.94 | 3,247,561 | -1.15(-2.43%) |
Jun 03, 2013 | 46.91 | 47.16 | 45.87 | 47.08 | 2,430,357 | +0.35(+0.75%) |
May 31, 2013 | 47.69 | 47.99 | 46.42 | 46.73 | 3,815,361 | -1.19(-2.48%) |
May 30, 2013 | 47.29 | 48.17 | 47.21 | 47.92 | 3,077,124 | +0.71(+1.51%) |
May 29, 2013 | 46.91 | 47.55 | 46.70 | 47.21 | 2,972,235 | +0.07(+0.15%) |
May 28, 2013 | 47.14 | 47.78 | 46.79 | 47.13 | 2,635,225 | +0.41(+0.89%) |
May 24, 2013 | 45.56 | 46.74 | 45.34 | 46.72 | 2,483,198 | +0.99(+2.16%) |
May 23, 2013 | 45.09 | 45.79 | 44.81 | 45.73 | 1,689,154 | +0.34(+0.74%) |
May 22, 2013 | 45.70 | 46.21 | 45.13 | 45.40 | 2,353,812 | -0.34(-0.75%) |
May 21, 2013 | 45.35 | 46.07 | 45.18 | 45.74 | 2,226,393 | +0.39(+0.86%) |
May 20, 2013 | 45.75 | 45.93 | 45.28 | 45.35 | 1,410,986 | -0.67(-1.46%) |
May 17, 2013 | 45.70 | 46.08 | 45.24 | 46.02 | 2,080,215 | +0.40(+0.87%) |
May 16, 2013 | 44.97 | 46.72 | 44.97 | 45.63 | 5,011,944 | +1.34(+3.03%) |
May 15, 2013 | 43.98 | 44.60 | 43.78 | 44.29 | 1,193,837 | +0.78(+1.78%) |
May 13, 2013 | 43.52 | 43.81 | 43.28 | 43.51 | 898,674 | +0.01(+0.02%) |
May 10, 2013 | 43.18 | 43.58 | 42.91 | 43.50 | 2,026,066 | +0.48(+1.13%) |
May 09, 2013 | 44.00 | 44.05 | 42.95 | 43.02 | 2,331,848 | -0.97(-2.20%) |
May 08, 2013 | 44.24 | 44.35 | 43.94 | 43.99 | 1,863,218 | -0.22(-0.50%) |
May 07, 2013 | 44.31 | 44.53 | 44.16 | 44.21 | 1,898,855 | -0.07(-0.16%) |
May 06, 2013 | 44.16 | 44.38 | 43.68 | 44.28 | 1,499,237 | +0.02(+0.04%) |
May 03, 2013 | 44.16 | 44.38 | 44.00 | 44.26 | 2,346,750 | +0.26(+0.60%) |
May 02, 2013 | 43.41 | 44.01 | 43.41 | 44.00 | 2,785,858 | +0.60(+1.38%) |
May 01, 2013 | 43.17 | 44.00 | 43.17 | 43.40 | 3,180,877 | -0.11(-0.24%) |
Apr 30, 2013 | 41.92 | 43.51 | 41.78 | 43.50 | 4,732,141 | +1.41(+3.35%) |
Apr 29, 2013 | 42.01 | 42.30 | 41.79 | 42.09 | 1,314,134 | -0.04(-0.08%) |
Apr 26, 2013 | 42.54 | 42.73 | 42.02 | 42.13 | 1,385,054 | -0.60(-1.40%) |
Apr 25, 2013 | 42.60 | 42.78 | 42.34 | 42.73 | 2,100,684 | +0.38(+0.89%) |
Apr 24, 2013 | 42.90 | 43.07 | 42.12 | 42.35 | 2,270,007 | -0.75(-1.74%) |
Apr 23, 2013 | 42.50 | 43.10 | 42.35 | 43.10 | 4,445,053 | +0.97(+2.30%) |
Apr 22, 2013 | 42.61 | 42.83 | 42.00 | 42.13 | 2,457,561 | -0.64(-1.50%) |
Apr 19, 2013 | 41.78 | 42.85 | 41.74 | 42.77 | 7,266,218 | +1.04(+2.49%) |
Apr 18, 2013 | 41.85 | 41.93 | 41.32 | 41.73 | 1,811,775 | -0.05(-0.13%) |
Apr 17, 2013 | 42.16 | 42.28 | 41.28 | 41.78 | 3,372,646 | -0.63(-1.48%) |
Apr 16, 2013 | 42.82 | 43.12 | 42.06 | 42.41 | 3,422,732 | -0.06(-0.15%) |
Apr 15, 2013 | 43.04 | 43.24 | 42.30 | 42.47 | 3,241,305 | -0.89(-2.05%) |
Apr 12, 2013 | 43.19 | 43.67 | 42.99 | 43.36 | 2,476,977 | -0.20(-0.47%) |
Apr 11, 2013 | 42.34 | 43.67 | 42.34 | 43.56 | 3,609,140 | +0.57(+1.33%) |
Apr 10, 2013 | 42.75 | 43.33 | 42.49 | 42.99 | 5,197,696 | +0.12(+0.29%) |
Apr 09, 2013 | 42.83 | 43.09 | 42.53 | 42.87 | 2,971,766 | +0.05(+0.12%) |
Apr 08, 2013 | 43.25 | 43.40 | 42.49 | 42.82 | 4,045,862 | +0.64(+1.53%) |
Apr 05, 2013 | 41.92 | 42.36 | 41.88 | 42.17 | 3,381,222 | -0.36(-0.85%) |
Apr 04, 2013 | 42.50 | 43.09 | 42.12 | 42.53 | 3,368,506 | -0.09(-0.21%) |
Apr 03, 2013 | 43.12 | 43.12 | 42.39 | 42.62 | 4,090,687 | -0.39(-0.90%) |
Apr 02, 2013 | 41.85 | 43.38 | 41.72 | 43.01 | 3,206,043 | +1.31(+3.15%) |