Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.16 | 51.61 | 50.61 | 50.97 | 5,350,591 | -0.43(-0.85%) |
Jun 27, 2013 | 50.81 | 51.83 | 50.42 | 51.41 | 0 | +1.57(+3.15%) |
Jun 26, 2013 | 49.67 | 50.41 | 49.54 | 49.84 | 0 | +0.53(+1.08%) |
Jun 25, 2013 | 48.71 | 49.48 | 48.41 | 49.31 | 0 | +1.25(+2.60%) |
Jun 24, 2013 | 48.94 | 49.09 | 47.65 | 48.06 | 0 | -1.35(-2.74%) |
Jun 21, 2013 | 50.36 | 50.61 | 49.25 | 49.41 | 4,921,328 | -1.07(-2.11%) |
Jun 20, 2013 | 51.59 | 51.60 | 50.05 | 50.48 | 0 | -1.71(-3.27%) |
Jun 19, 2013 | 53.07 | 53.19 | 52.13 | 52.19 | 0 | -0.90(-1.70%) |
Jun 18, 2013 | 53.25 | 53.57 | 53.03 | 53.09 | 2,785,320 | +0.02(+0.03%) |
Jun 17, 2013 | 52.98 | 53.36 | 52.62 | 53.07 | 0 | +0.63(+1.21%) |
Jun 14, 2013 | 52.93 | 53.08 | 52.26 | 52.44 | 0 | -0.31(-0.59%) |
Jun 13, 2013 | 52.66 | 52.95 | 51.98 | 52.75 | 2,274,295 | +0.29(+0.55%) |
Jun 12, 2013 | 53.25 | 53.57 | 52.35 | 52.47 | 1,964,842 | -0.52(-0.98%) |
Jun 11, 2013 | 52.52 | 53.37 | 52.42 | 52.98 | 2,982,257 | -0.06(-0.11%) |
Jun 10, 2013 | 52.38 | 53.06 | 51.83 | 53.04 | 0 | +0.38(+0.72%) |
Jun 07, 2013 | 52.60 | 52.84 | 52.01 | 52.66 | 0 | +0.24(+0.45%) |
Jun 06, 2013 | 51.72 | 52.45 | 51.28 | 52.42 | 2,128,073 | +0.86(+1.67%) |
Jun 05, 2013 | 51.72 | 52.47 | 51.14 | 51.56 | 0 | -0.50(-0.96%) |
Jun 04, 2013 | 52.50 | 53.06 | 51.78 | 52.06 | 0 | -0.31(-0.60%) |
Jun 03, 2013 | 51.74 | 52.42 | 50.99 | 52.38 | 2,920,804 | +0.39(+0.76%) |
May 31, 2013 | 51.97 | 52.75 | 51.75 | 51.98 | 3,870,112 | -0.39(-0.74%) |
May 30, 2013 | 52.51 | 52.59 | 52.06 | 52.37 | 2,566,650 | +0.05(+0.09%) |
May 29, 2013 | 51.17 | 52.65 | 51.17 | 52.32 | 2,191,014 | +0.71(+1.38%) |
May 28, 2013 | 51.63 | 52.31 | 51.38 | 51.60 | 2,205,085 | +0.46(+0.90%) |
May 24, 2013 | 50.76 | 51.38 | 50.11 | 51.14 | 0 | +0.03(+0.06%) |
May 23, 2013 | 49.13 | 51.41 | 49.13 | 51.11 | 3,906,461 | +1.53(+3.08%) |
May 22, 2013 | 49.82 | 51.02 | 49.31 | 49.58 | 0 | -0.26(-0.53%) |
May 21, 2013 | 49.17 | 50.03 | 48.94 | 49.85 | 0 | +1.04(+2.14%) |
May 20, 2013 | 49.40 | 49.74 | 48.71 | 48.80 | 0 | -0.83(-1.67%) |
May 17, 2013 | 48.79 | 49.65 | 48.54 | 49.63 | 0 | +1.16(+2.39%) |
May 16, 2013 | 48.94 | 49.58 | 48.45 | 48.48 | 3,369,130 | -0.43(-0.87%) |
May 15, 2013 | 48.68 | 49.08 | 48.25 | 48.90 | 0 | +1.36(+2.87%) |
May 13, 2013 | 47.87 | 48.09 | 47.23 | 47.54 | 0 | -0.46(-0.96%) |
May 10, 2013 | 47.52 | 48.01 | 47.15 | 48.00 | 0 | +0.65(+1.37%) |
May 09, 2013 | 47.61 | 48.01 | 46.58 | 47.35 | 5,425,127 | -1.09(-2.25%) |
May 08, 2013 | 48.07 | 48.89 | 48.07 | 48.44 | 4,589,442 | +0.15(+0.31%) |
May 07, 2013 | 47.43 | 48.67 | 47.43 | 48.30 | 0 | +0.57(+1.20%) |
May 06, 2013 | 47.09 | 48.15 | 46.93 | 47.72 | 0 | +0.80(+1.71%) |
May 03, 2013 | 47.04 | 47.32 | 46.51 | 46.92 | 0 | +0.40(+0.86%) |
May 02, 2013 | 45.69 | 46.62 | 45.18 | 46.51 | 0 | +1.53(+3.39%) |
May 01, 2013 | 45.32 | 45.58 | 44.74 | 44.99 | 0 | -0.39(-0.87%) |
Apr 30, 2013 | 44.48 | 45.39 | 44.40 | 45.38 | 0 | +0.95(+2.14%) |
Apr 29, 2013 | 43.66 | 45.13 | 43.22 | 44.43 | 4,236,253 | +0.68(+1.56%) |
Apr 26, 2013 | 42.84 | 44.41 | 43.18 | 43.75 | 4,431,995 | +0.57(+1.31%) |
Apr 25, 2013 | 45.21 | 47.58 | 42.70 | 43.18 | 9,178,696 | -0.25(-0.57%) |
Apr 24, 2013 | 43.99 | 44.77 | 43.01 | 43.43 | 4,474,082 | -0.28(-0.64%) |
Apr 23, 2013 | 41.83 | 43.79 | 41.67 | 43.71 | 4,236,436 | +2.24(+5.40%) |
Apr 22, 2013 | 41.05 | 41.70 | 40.50 | 41.47 | 1,968,733 | +0.48(+1.16%) |
Apr 19, 2013 | 40.26 | 41.15 | 40.05 | 40.99 | 3,874,696 | +0.56(+1.38%) |
Apr 18, 2013 | 41.85 | 41.93 | 40.13 | 40.43 | 4,316,588 | -1.08(-2.61%) |
Apr 17, 2013 | 42.43 | 42.86 | 41.19 | 41.51 | 2,745,504 | -1.20(-2.81%) |
Apr 16, 2013 | 42.43 | 43.21 | 42.21 | 42.71 | 2,786,842 | +0.71(+1.70%) |
Apr 15, 2013 | 42.87 | 44.06 | 41.93 | 42.00 | 3,111,394 | -0.95(-2.22%) |
Apr 12, 2013 | 43.03 | 43.46 | 42.61 | 42.95 | 2,086,112 | -0.06(-0.13%) |
Apr 11, 2013 | 42.99 | 43.18 | 42.25 | 43.01 | 7,997,867 | -0.67(-1.54%) |
Apr 10, 2013 | 42.48 | 44.13 | 42.43 | 43.68 | 4,525,394 | +1.35(+3.18%) |
Apr 09, 2013 | 41.31 | 42.60 | 41.31 | 42.34 | 2,686,748 | +1.10(+2.67%) |
Apr 08, 2013 | 40.84 | 41.31 | 40.72 | 41.24 | 2,030,657 | +0.35(+0.86%) |
Apr 05, 2013 | 41.10 | 41.10 | 40.20 | 40.88 | 2,885,476 | -0.80(-1.93%) |
Apr 04, 2013 | 41.54 | 41.83 | 40.96 | 41.69 | 2,014,800 | +0.15(+0.36%) |
Apr 03, 2013 | 41.25 | 42.22 | 41.19 | 41.54 | 3,557,161 | +0.44(+1.06%) |
Apr 02, 2013 | 41.50 | 41.58 | 40.26 | 41.10 | 2,970,891 | -0.27(-0.65%) |