Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.79 | 49.19 | 48.47 | 48.48 | 813,128 | -0.59(-1.20%) |
Jun 27, 2013 | 48.27 | 49.60 | 48.12 | 49.07 | 328,921 | +1.14(+2.37%) |
Jun 26, 2013 | 46.93 | 48.21 | 46.36 | 47.94 | 281,430 | +1.58(+3.41%) |
Jun 25, 2013 | 46.03 | 46.89 | 45.76 | 46.35 | 446,357 | +0.77(+1.70%) |
Jun 24, 2013 | 46.75 | 46.75 | 43.82 | 45.58 | 664,161 | -1.92(-4.04%) |
Jun 21, 2013 | 48.93 | 49.19 | 46.88 | 47.50 | 581,574 | -1.22(-2.50%) |
Jun 20, 2013 | 49.34 | 49.56 | 48.25 | 48.72 | 534,574 | -1.60(-3.18%) |
Jun 19, 2013 | 51.10 | 51.25 | 50.29 | 50.32 | 214,164 | -0.65(-1.27%) |
Jun 18, 2013 | 50.02 | 51.07 | 49.84 | 50.97 | 188,814 | +1.16(+2.32%) |
Jun 17, 2013 | 50.19 | 50.51 | 49.23 | 49.81 | 313,328 | +0.42(+0.85%) |
Jun 14, 2013 | 50.16 | 50.59 | 48.96 | 49.39 | 293,866 | -0.76(-1.52%) |
Jun 13, 2013 | 48.65 | 50.28 | 48.36 | 50.16 | 219,876 | +1.46(+2.99%) |
Jun 12, 2013 | 51.74 | 51.74 | 48.68 | 48.70 | 365,383 | -1.17(-2.35%) |
Jun 11, 2013 | 50.06 | 50.40 | 49.63 | 49.87 | 367,587 | -0.98(-1.93%) |
Jun 10, 2013 | 50.32 | 51.22 | 49.90 | 50.86 | 303,817 | +1.01(+2.03%) |
Jun 07, 2013 | 48.09 | 50.02 | 48.04 | 49.85 | 207,195 | +2.02(+4.22%) |
Jun 06, 2013 | 47.05 | 47.86 | 46.87 | 47.83 | 203,558 | +0.70(+1.49%) |
Jun 05, 2013 | 49.29 | 49.55 | 46.95 | 47.13 | 474,049 | -2.39(-4.83%) |
Jun 04, 2013 | 49.43 | 51.87 | 48.91 | 49.52 | 482,323 | +0.13(+0.26%) |
Jun 03, 2013 | 47.44 | 49.43 | 46.96 | 49.39 | 427,895 | +2.02(+4.26%) |
May 31, 2013 | 47.30 | 48.20 | 47.13 | 47.37 | 186,043 | -0.18(-0.38%) |
May 30, 2013 | 47.61 | 48.19 | 47.41 | 47.55 | 209,095 | -0.08(-0.17%) |
May 29, 2013 | 47.74 | 48.09 | 47.30 | 47.64 | 195,816 | -0.57(-1.19%) |
May 28, 2013 | 48.58 | 49.30 | 48.02 | 48.21 | 369,974 | +0.56(+1.18%) |
May 24, 2013 | 46.25 | 47.77 | 46.25 | 47.65 | 188,140 | +0.95(+2.03%) |
May 23, 2013 | 46.23 | 47.18 | 45.43 | 46.70 | 369,557 | -0.45(-0.96%) |
May 22, 2013 | 48.13 | 49.03 | 46.75 | 47.15 | 217,594 | -1.00(-2.08%) |
May 21, 2013 | 48.02 | 48.31 | 47.56 | 48.16 | 171,552 | +0.13(+0.27%) |
May 20, 2013 | 47.23 | 48.73 | 47.11 | 48.03 | 263,914 | +0.61(+1.29%) |
May 17, 2013 | 46.65 | 47.95 | 46.33 | 47.42 | 261,472 | +1.09(+2.36%) |
May 16, 2013 | 47.35 | 47.90 | 45.95 | 46.33 | 258,576 | -1.05(-2.21%) |
May 15, 2013 | 47.44 | 48.45 | 47.24 | 47.37 | 254,453 | +0.97(+2.10%) |
May 13, 2013 | 45.91 | 46.56 | 45.53 | 46.40 | 232,800 | +0.39(+0.85%) |
May 10, 2013 | 45.94 | 46.86 | 45.83 | 46.01 | 240,125 | +0.16(+0.36%) |
May 09, 2013 | 46.33 | 46.56 | 45.59 | 45.85 | 245,132 | -0.69(-1.49%) |
May 08, 2013 | 46.58 | 47.28 | 46.25 | 46.54 | 379,547 | +0.10(+0.22%) |
May 07, 2013 | 45.68 | 46.44 | 45.47 | 46.44 | 328,836 | +0.96(+2.11%) |
May 06, 2013 | 44.90 | 45.77 | 44.77 | 45.47 | 342,149 | +0.73(+1.62%) |
May 03, 2013 | 45.01 | 45.54 | 44.64 | 44.75 | 413,091 | -0.26(-0.58%) |
May 02, 2013 | 43.13 | 45.22 | 42.92 | 45.01 | 496,315 | +2.28(+5.33%) |
May 01, 2013 | 44.56 | 44.74 | 42.73 | 42.74 | 542,694 | -2.19(-4.87%) |
Apr 30, 2013 | 44.79 | 45.35 | 44.30 | 44.92 | 217,860 | +0.24(+0.55%) |
Apr 29, 2013 | 44.27 | 45.07 | 43.83 | 44.68 | 315,128 | +0.53(+1.19%) |
Apr 26, 2013 | 44.36 | 44.40 | 43.68 | 44.15 | 476,131 | -0.25(-0.55%) |
Apr 25, 2013 | 43.25 | 44.45 | 43.25 | 44.40 | 851,982 | +1.42(+3.31%) |
Apr 24, 2013 | 44.56 | 44.56 | 40.64 | 42.97 | 1,040,301 | +1.31(+3.14%) |
Apr 23, 2013 | 40.68 | 41.78 | 40.26 | 41.66 | 551,180 | +1.41(+3.49%) |
Apr 22, 2013 | 40.01 | 40.45 | 39.25 | 40.26 | 270,115 | +0.26(+0.66%) |
Apr 19, 2013 | 39.45 | 40.15 | 38.54 | 40.00 | 421,638 | +0.65(+1.66%) |
Apr 18, 2013 | 39.51 | 39.82 | 38.62 | 39.34 | 414,775 | +0.16(+0.42%) |
Apr 17, 2013 | 40.44 | 40.46 | 38.13 | 39.18 | 489,197 | -1.52(-3.74%) |
Apr 16, 2013 | 40.14 | 40.94 | 40.14 | 40.70 | 351,617 | +0.95(+2.40%) |
Apr 15, 2013 | 41.66 | 41.85 | 39.46 | 39.75 | 346,471 | -2.34(-5.56%) |
Apr 12, 2013 | 42.55 | 42.81 | 41.56 | 42.09 | 187,218 | -0.55(-1.30%) |
Apr 11, 2013 | 41.52 | 43.17 | 41.35 | 42.64 | 271,538 | +1.20(+2.89%) |
Apr 10, 2013 | 40.90 | 41.51 | 40.60 | 41.45 | 292,344 | +0.65(+1.60%) |
Apr 09, 2013 | 41.11 | 41.44 | 40.77 | 40.79 | 194,784 | -0.15(-0.35%) |
Apr 08, 2013 | 40.49 | 41.05 | 40.39 | 40.94 | 161,494 | +0.47(+1.17%) |
Apr 05, 2013 | 39.69 | 40.57 | 38.65 | 40.47 | 304,014 | -0.16(-0.40%) |
Apr 04, 2013 | 40.45 | 40.69 | 39.82 | 40.63 | 309,261 | +0.16(+0.40%) |
Apr 03, 2013 | 42.95 | 43.05 | 39.93 | 40.47 | 517,014 | -2.45(-5.71%) |
Apr 02, 2013 | 42.94 | 43.11 | 42.54 | 42.92 | 335,254 | +0.13(+0.30%) |