Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.78 | 49.46 | 48.19 | 48.19 | 649,258 | -0.87(-1.77%) |
Jun 27, 2013 | 48.68 | 49.16 | 48.44 | 49.06 | 229,421 | +0.82(+1.70%) |
Jun 26, 2013 | 48.79 | 49.07 | 48.06 | 48.24 | 178,908 | -0.02(-0.04%) |
Jun 25, 2013 | 47.97 | 48.31 | 47.58 | 48.26 | 391,186 | +0.90(+1.90%) |
Jun 24, 2013 | 47.75 | 47.86 | 46.69 | 47.36 | 529,814 | -0.92(-1.90%) |
Jun 21, 2013 | 48.69 | 49.05 | 47.78 | 48.28 | 608,299 | -0.13(-0.26%) |
Jun 20, 2013 | 48.97 | 49.52 | 48.12 | 48.40 | 355,353 | -1.51(-3.02%) |
Jun 19, 2013 | 50.58 | 50.59 | 49.86 | 49.91 | 192,319 | -0.65(-1.28%) |
Jun 18, 2013 | 49.57 | 50.77 | 49.57 | 50.56 | 138,256 | +1.04(+2.11%) |
Jun 17, 2013 | 49.16 | 49.65 | 48.77 | 49.51 | 255,460 | +0.83(+1.71%) |
Jun 14, 2013 | 49.33 | 49.72 | 48.55 | 48.68 | 115,981 | -0.80(-1.62%) |
Jun 13, 2013 | 48.24 | 49.56 | 47.96 | 49.48 | 94,274 | +1.13(+2.34%) |
Jun 12, 2013 | 49.61 | 49.66 | 48.32 | 48.35 | 98,084 | -0.84(-1.71%) |
Jun 11, 2013 | 49.19 | 49.87 | 48.71 | 49.19 | 154,501 | -1.00(-2.00%) |
Jun 10, 2013 | 50.37 | 50.56 | 49.96 | 50.20 | 271,116 | -0.08(-0.15%) |
Jun 07, 2013 | 50.19 | 50.58 | 49.83 | 50.27 | 273,280 | +0.55(+1.11%) |
Jun 06, 2013 | 49.69 | 50.33 | 49.13 | 49.73 | 405,836 | +0.16(+0.33%) |
Jun 05, 2013 | 50.18 | 50.34 | 49.35 | 49.56 | 260,671 | -0.83(-1.65%) |
Jun 04, 2013 | 51.14 | 51.88 | 49.96 | 50.39 | 411,958 | -0.78(-1.53%) |
Jun 03, 2013 | 51.55 | 51.85 | 50.32 | 51.17 | 673,188 | -0.37(-0.71%) |
May 31, 2013 | 51.68 | 52.25 | 51.39 | 51.54 | 290,155 | -0.52(-1.00%) |
May 30, 2013 | 51.78 | 52.14 | 51.48 | 52.06 | 189,616 | +0.40(+0.77%) |
May 29, 2013 | 51.76 | 52.27 | 51.26 | 51.66 | 273,079 | -0.67(-1.29%) |
May 28, 2013 | 52.51 | 52.88 | 51.90 | 52.34 | 283,685 | +0.81(+1.57%) |
May 24, 2013 | 51.34 | 51.70 | 50.86 | 51.53 | 165,701 | -0.19(-0.37%) |
May 23, 2013 | 51.09 | 51.95 | 50.87 | 51.72 | 273,054 | -0.19(-0.37%) |
May 22, 2013 | 52.75 | 53.15 | 51.51 | 51.91 | 339,316 | -0.92(-1.73%) |
May 21, 2013 | 52.86 | 53.23 | 52.69 | 52.83 | 413,335 | +0.06(+0.11%) |
May 20, 2013 | 52.82 | 53.70 | 52.64 | 52.77 | 548,981 | -0.32(-0.60%) |
May 17, 2013 | 52.92 | 53.52 | 52.73 | 53.09 | 312,253 | +0.63(+1.19%) |
May 16, 2013 | 52.45 | 53.13 | 52.27 | 52.46 | 206,515 | -0.13(-0.26%) |
May 15, 2013 | 51.67 | 52.69 | 51.67 | 52.60 | 354,505 | +1.63(+3.20%) |
May 13, 2013 | 51.15 | 51.31 | 50.33 | 50.97 | 251,408 | -0.22(-0.43%) |
May 10, 2013 | 50.70 | 51.26 | 50.44 | 51.19 | 211,550 | +0.71(+1.41%) |
May 09, 2013 | 50.89 | 51.08 | 50.37 | 50.48 | 205,393 | -0.52(-1.02%) |
May 08, 2013 | 50.57 | 51.03 | 50.18 | 51.00 | 256,142 | +0.44(+0.88%) |
May 07, 2013 | 49.88 | 50.55 | 49.43 | 50.55 | 341,202 | +0.90(+1.81%) |
May 06, 2013 | 49.35 | 49.94 | 48.65 | 49.66 | 153,511 | +0.29(+0.59%) |
May 03, 2013 | 48.37 | 49.84 | 47.63 | 49.37 | 509,914 | +1.74(+3.64%) |
May 02, 2013 | 45.93 | 47.77 | 45.33 | 47.63 | 795,424 | +2.23(+4.91%) |
May 01, 2013 | 47.23 | 47.23 | 45.36 | 45.41 | 417,879 | -2.25(-4.71%) |
Apr 30, 2013 | 47.25 | 47.65 | 46.70 | 47.65 | 173,736 | +0.24(+0.51%) |
Apr 29, 2013 | 47.08 | 47.76 | 46.94 | 47.41 | 206,209 | +0.45(+0.97%) |
Apr 26, 2013 | 47.16 | 47.25 | 46.80 | 46.96 | 304,595 | -0.29(-0.61%) |
Apr 25, 2013 | 46.64 | 47.77 | 46.31 | 47.25 | 284,341 | +0.73(+1.58%) |
Apr 24, 2013 | 45.83 | 46.62 | 45.68 | 46.51 | 156,007 | +0.67(+1.45%) |
Apr 23, 2013 | 45.01 | 45.88 | 44.76 | 45.85 | 299,752 | +1.27(+2.86%) |
Apr 22, 2013 | 44.48 | 44.86 | 43.51 | 44.58 | 178,747 | +0.21(+0.48%) |
Apr 19, 2013 | 44.03 | 44.50 | 43.75 | 44.36 | 205,101 | +0.43(+0.99%) |
Apr 18, 2013 | 44.42 | 44.57 | 43.45 | 43.93 | 225,575 | -0.35(-0.78%) |
Apr 17, 2013 | 45.09 | 45.18 | 43.84 | 44.28 | 295,079 | -1.27(-2.79%) |
Apr 16, 2013 | 44.88 | 45.62 | 44.44 | 45.55 | 361,031 | +1.16(+2.61%) |
Apr 15, 2013 | 46.86 | 46.94 | 44.16 | 44.39 | 419,338 | -2.95(-6.23%) |
Apr 12, 2013 | 47.45 | 47.74 | 46.49 | 47.34 | 266,130 | -0.35(-0.73%) |
Apr 11, 2013 | 48.06 | 48.11 | 47.34 | 47.69 | 237,360 | -0.46(-0.96%) |
Apr 10, 2013 | 47.29 | 48.23 | 47.13 | 48.15 | 252,522 | +1.11(+2.36%) |
Apr 09, 2013 | 47.27 | 47.29 | 46.63 | 47.04 | 241,604 | -0.11(-0.22%) |
Apr 08, 2013 | 46.57 | 47.18 | 46.09 | 47.15 | 142,680 | +0.63(+1.35%) |
Apr 05, 2013 | 46.09 | 46.87 | 45.65 | 46.52 | 167,544 | -0.35(-0.74%) |
Apr 04, 2013 | 46.98 | 47.31 | 46.37 | 46.87 | 173,220 | +0.05(+0.10%) |
Apr 03, 2013 | 47.68 | 47.82 | 46.60 | 46.82 | 171,671 | -0.77(-1.62%) |
Apr 02, 2013 | 48.48 | 49.10 | 47.32 | 47.59 | 346,612 | -0.66(-1.36%) |