Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.72 | 48.04 | 47.44 | 47.68 | 4,495,533 | -0.35(-0.74%) |
Jun 27, 2013 | 48.25 | 48.42 | 47.91 | 48.04 | 0 | +0.01(+0.03%) |
Jun 26, 2013 | 48.13 | 48.30 | 47.89 | 48.02 | 0 | +0.35(+0.74%) |
Jun 25, 2013 | 47.89 | 47.89 | 47.20 | 47.67 | 0 | +0.32(+0.67%) |
Jun 24, 2013 | 47.38 | 47.73 | 47.17 | 47.35 | 2,616,986 | -0.21(-0.44%) |
Jun 21, 2013 | 47.56 | 47.77 | 47.08 | 47.56 | 4,617,114 | +0.33(+0.70%) |
Jun 20, 2013 | 47.39 | 47.55 | 47.14 | 47.23 | 0 | -0.58(-1.22%) |
Jun 19, 2013 | 47.84 | 48.46 | 47.73 | 47.81 | 0 | -0.39(-0.80%) |
Jun 18, 2013 | 47.55 | 48.25 | 47.51 | 48.20 | 1,848,642 | +0.62(+1.31%) |
Jun 17, 2013 | 47.48 | 47.84 | 47.36 | 47.57 | 0 | +0.48(+1.01%) |
Jun 14, 2013 | 47.12 | 47.46 | 46.99 | 47.10 | 0 | -0.19(-0.40%) |
Jun 13, 2013 | 46.62 | 47.43 | 46.51 | 47.28 | 2,234,382 | +0.66(+1.41%) |
Jun 12, 2013 | 47.26 | 47.32 | 46.58 | 46.62 | 2,087,202 | -0.54(-1.15%) |
Jun 11, 2013 | 47.32 | 47.57 | 47.08 | 47.17 | 2,303,209 | -0.46(-0.97%) |
Jun 10, 2013 | 47.75 | 47.85 | 47.49 | 47.63 | 0 | -0.09(-0.19%) |
Jun 07, 2013 | 47.44 | 47.82 | 47.21 | 47.72 | 0 | +0.67(+1.43%) |
Jun 06, 2013 | 46.87 | 47.11 | 46.59 | 47.05 | 3,225,383 | +0.06(+0.12%) |
Jun 05, 2013 | 47.53 | 47.71 | 46.94 | 46.99 | 0 | -0.77(-1.61%) |
Jun 04, 2013 | 48.09 | 48.38 | 47.52 | 47.76 | 0 | -0.40(-0.83%) |
Jun 03, 2013 | 47.55 | 48.20 | 47.55 | 48.16 | 3,121,790 | +0.57(+1.21%) |
May 31, 2013 | 48.08 | 48.58 | 47.50 | 47.59 | 4,505,376 | -0.75(-1.56%) |
May 30, 2013 | 48.48 | 48.61 | 48.34 | 48.34 | 0 | +0.03(+0.06%) |
May 29, 2013 | 48.47 | 48.61 | 48.13 | 48.31 | 2,149,943 | -0.50(-1.02%) |
May 28, 2013 | 48.82 | 49.20 | 48.63 | 48.81 | 2,654,516 | +0.44(+0.92%) |
May 24, 2013 | 48.25 | 48.37 | 47.98 | 48.37 | 0 | -0.06(-0.11%) |
May 23, 2013 | 48.41 | 48.62 | 48.28 | 48.43 | 2,798,892 | -0.23(-0.47%) |
May 22, 2013 | 49.23 | 49.29 | 48.49 | 48.65 | 0 | -0.53(-1.08%) |
May 21, 2013 | 49.19 | 49.46 | 49.03 | 49.19 | 0 | -0.01(-0.03%) |
May 20, 2013 | 49.86 | 49.86 | 49.04 | 49.20 | 0 | -0.65(-1.31%) |
May 17, 2013 | 49.48 | 49.86 | 49.17 | 49.85 | 0 | +0.70(+1.42%) |
May 16, 2013 | 49.53 | 49.80 | 49.08 | 49.15 | 2,779,609 | -0.53(-1.06%) |
May 15, 2013 | 49.06 | 49.69 | 48.99 | 49.68 | 0 | +1.15(+2.37%) |
May 13, 2013 | 48.32 | 48.59 | 48.29 | 48.53 | 0 | +0.03(+0.07%) |
May 10, 2013 | 48.56 | 48.66 | 48.18 | 48.49 | 0 | +0.02(+0.04%) |
May 09, 2013 | 47.71 | 48.65 | 47.64 | 48.47 | 4,424,078 | +1.00(+2.10%) |
May 08, 2013 | 47.53 | 47.64 | 47.37 | 47.48 | 0 | -0.06(-0.13%) |
May 07, 2013 | 47.66 | 47.84 | 47.46 | 47.54 | 0 | -0.02(-0.05%) |
May 06, 2013 | 47.89 | 47.89 | 47.46 | 47.56 | 0 | -0.38(-0.79%) |
May 03, 2013 | 47.45 | 47.98 | 46.67 | 47.94 | 0 | +1.27(+2.73%) |
May 02, 2013 | 46.28 | 46.91 | 46.12 | 46.67 | 0 | +0.39(+0.85%) |
May 01, 2013 | 46.67 | 46.67 | 46.19 | 46.27 | 0 | -0.36(-0.77%) |
Apr 30, 2013 | 46.39 | 46.64 | 46.31 | 46.63 | 0 | +0.14(+0.30%) |
Apr 29, 2013 | 46.08 | 46.57 | 45.98 | 46.49 | 1,371,028 | +0.38(+0.83%) |
Apr 26, 2013 | 46.23 | 46.24 | 46.10 | 46.11 | 1,244,990 | -0.12(-0.27%) |
Apr 25, 2013 | 46.35 | 46.38 | 46.04 | 46.24 | 2,204,060 | +0.07(+0.15%) |
Apr 24, 2013 | 46.19 | 46.36 | 46.01 | 46.17 | 0 | +0.21(+0.47%) |
Apr 23, 2013 | 45.66 | 45.97 | 45.30 | 45.95 | 1,831,685 | +0.60(+1.31%) |
Apr 22, 2013 | 45.16 | 45.48 | 44.81 | 45.36 | 1,996,874 | +0.19(+0.41%) |
Apr 19, 2013 | 44.58 | 45.31 | 44.58 | 45.17 | 3,097,110 | +0.42(+0.93%) |
Apr 18, 2013 | 45.59 | 45.61 | 44.58 | 44.76 | 2,100,535 | -0.50(-1.10%) |
Apr 17, 2013 | 44.89 | 45.30 | 44.31 | 45.25 | 4,303,689 | -0.04(-0.09%) |
Apr 16, 2013 | 44.81 | 45.34 | 44.68 | 45.30 | 2,222,886 | +0.66(+1.47%) |
Apr 15, 2013 | 45.57 | 45.63 | 44.62 | 44.64 | 2,631,022 | -1.00(-2.20%) |
Apr 12, 2013 | 45.79 | 45.79 | 45.36 | 45.64 | 2,183,281 | -0.14(-0.30%) |
Apr 11, 2013 | 45.45 | 45.85 | 45.34 | 45.78 | 1,727,770 | +0.31(+0.69%) |
Apr 10, 2013 | 44.62 | 45.50 | 44.52 | 45.47 | 2,011,175 | +0.83(+1.86%) |
Apr 09, 2013 | 44.56 | 44.82 | 44.21 | 44.64 | 2,173,321 | +0.14(+0.31%) |
Apr 08, 2013 | 44.10 | 44.50 | 44.00 | 44.50 | 1,569,773 | +0.34(+0.77%) |
Apr 05, 2013 | 44.39 | 44.40 | 43.83 | 44.16 | 2,439,939 | -0.66(-1.47%) |
Apr 04, 2013 | 44.91 | 45.05 | 44.54 | 44.82 | 1,742,197 | -0.02(-0.05%) |
Apr 03, 2013 | 45.19 | 45.35 | 44.71 | 44.84 | 2,310,582 | -0.37(-0.81%) |
Apr 02, 2013 | 45.12 | 45.48 | 44.91 | 45.21 | 2,785,839 | +0.41(+0.92%) |