Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.29 | 50.84 | 49.94 | 50.42 | 1,096,510 | +0.11(+0.23%) |
Jun 27, 2013 | 49.73 | 50.80 | 49.73 | 50.31 | 703,820 | +0.99(+2.01%) |
Jun 26, 2013 | 48.09 | 49.56 | 47.96 | 49.32 | 825,681 | +1.65(+3.46%) |
Jun 25, 2013 | 47.22 | 47.74 | 47.08 | 47.66 | 492,667 | +0.81(+1.73%) |
Jun 24, 2013 | 46.96 | 47.31 | 46.28 | 46.85 | 999,974 | -0.84(-1.76%) |
Jun 21, 2013 | 48.83 | 48.94 | 47.31 | 47.69 | 1,311,267 | -0.96(-1.98%) |
Jun 20, 2013 | 50.02 | 50.15 | 48.55 | 48.66 | 656,563 | -1.68(-3.34%) |
Jun 19, 2013 | 51.01 | 51.05 | 50.32 | 50.34 | 264,954 | -0.60(-1.19%) |
Jun 18, 2013 | 50.83 | 51.08 | 50.73 | 50.94 | 568,052 | +0.25(+0.48%) |
Jun 17, 2013 | 50.54 | 51.01 | 50.29 | 50.69 | 374,406 | +0.33(+0.66%) |
Jun 14, 2013 | 50.33 | 50.79 | 50.14 | 50.36 | 568,301 | -0.32(-0.63%) |
Jun 13, 2013 | 50.52 | 50.88 | 48.39 | 50.68 | 1,053,600 | +0.27(+0.54%) |
Jun 12, 2013 | 51.30 | 52.00 | 50.26 | 50.41 | 827,080 | -1.45(-2.79%) |
Jun 11, 2013 | 51.85 | 52.05 | 51.33 | 51.86 | 893,532 | -0.23(-0.44%) |
Jun 10, 2013 | 52.44 | 52.58 | 51.77 | 52.09 | 654,148 | -0.30(-0.57%) |
Jun 07, 2013 | 51.83 | 52.82 | 51.74 | 52.39 | 573,448 | +0.73(+1.42%) |
Jun 06, 2013 | 51.21 | 51.67 | 51.05 | 51.66 | 455,341 | +0.44(+0.86%) |
Jun 05, 2013 | 51.52 | 51.99 | 50.80 | 51.22 | 490,537 | -0.38(-0.74%) |
Jun 04, 2013 | 52.23 | 52.53 | 51.52 | 51.60 | 595,190 | -0.71(-1.36%) |
Jun 03, 2013 | 51.93 | 52.40 | 51.80 | 52.31 | 714,071 | +0.41(+0.78%) |
May 31, 2013 | 51.71 | 52.83 | 51.59 | 51.91 | 471,902 | +0.03(+0.06%) |
May 30, 2013 | 51.93 | 52.30 | 51.75 | 51.87 | 374,484 | +0.03(+0.06%) |
May 29, 2013 | 52.10 | 52.25 | 51.45 | 51.84 | 341,517 | -0.49(-0.93%) |
May 28, 2013 | 52.31 | 52.59 | 51.96 | 52.33 | 436,243 | +0.59(+1.15%) |
May 24, 2013 | 51.52 | 51.81 | 50.84 | 51.73 | 476,520 | -0.07(-0.14%) |
May 23, 2013 | 51.27 | 51.93 | 51.06 | 51.80 | 787,582 | -0.14(-0.26%) |
May 22, 2013 | 52.32 | 52.45 | 51.70 | 51.94 | 783,451 | -0.40(-0.77%) |
May 21, 2013 | 52.56 | 52.65 | 51.92 | 52.34 | 974,433 | -0.17(-0.32%) |
May 20, 2013 | 52.47 | 53.01 | 52.35 | 52.51 | 617,989 | -0.36(-0.69%) |
May 17, 2013 | 53.05 | 53.18 | 52.69 | 52.87 | 843,220 | +0.08(+0.14%) |
May 16, 2013 | 52.74 | 53.31 | 52.59 | 52.80 | 858,412 | +0.19(+0.37%) |
May 15, 2013 | 51.63 | 52.93 | 51.40 | 52.60 | 1,334,565 | +2.65(+5.31%) |
May 13, 2013 | 50.01 | 50.06 | 49.56 | 49.95 | 339,024 | -0.17(-0.34%) |
May 10, 2013 | 49.95 | 50.19 | 49.86 | 50.12 | 397,883 | +0.22(+0.43%) |
May 09, 2013 | 49.82 | 50.21 | 49.66 | 49.91 | 509,882 | +0.09(+0.19%) |
May 08, 2013 | 49.81 | 49.81 | 49.48 | 49.81 | 889,276 | +0.03(+0.06%) |
May 07, 2013 | 49.77 | 50.00 | 49.46 | 49.78 | 701,096 | +0.08(+0.15%) |
May 06, 2013 | 49.76 | 50.15 | 49.52 | 49.71 | 372,982 | -0.12(-0.25%) |
May 03, 2013 | 49.52 | 50.23 | 49.15 | 49.83 | 340,775 | +0.68(+1.38%) |
May 02, 2013 | 48.59 | 49.33 | 48.27 | 49.15 | 427,616 | +0.75(+1.54%) |
May 01, 2013 | 49.41 | 49.43 | 48.27 | 48.41 | 515,024 | -1.08(-2.19%) |
Apr 30, 2013 | 49.43 | 49.59 | 48.61 | 49.49 | 529,267 | +0.13(+0.26%) |
Apr 29, 2013 | 48.84 | 49.37 | 48.42 | 49.36 | 582,041 | +0.75(+1.54%) |
Apr 26, 2013 | 48.96 | 49.01 | 48.35 | 48.61 | 474,046 | -0.40(-0.81%) |
Apr 25, 2013 | 48.06 | 49.69 | 47.91 | 49.01 | 1,030,225 | +1.18(+2.48%) |
Apr 24, 2013 | 48.00 | 48.22 | 47.28 | 47.83 | 1,164,808 | -0.17(-0.36%) |
Apr 23, 2013 | 47.80 | 48.24 | 47.51 | 48.00 | 424,272 | +0.36(+0.75%) |
Apr 22, 2013 | 47.79 | 48.06 | 47.18 | 47.64 | 338,691 | +0.00(+0.01%) |
Apr 19, 2013 | 46.91 | 47.70 | 46.37 | 47.64 | 525,348 | +0.75(+1.60%) |
Apr 18, 2013 | 47.51 | 47.75 | 46.80 | 46.89 | 585,160 | -0.39(-0.83%) |
Apr 17, 2013 | 47.75 | 47.93 | 46.96 | 47.28 | 862,803 | -0.90(-1.87%) |
Apr 16, 2013 | 47.68 | 48.25 | 47.36 | 48.18 | 795,083 | +0.79(+1.66%) |
Apr 15, 2013 | 47.99 | 48.26 | 47.16 | 47.39 | 1,099,871 | -0.96(-1.99%) |
Apr 12, 2013 | 48.27 | 48.52 | 48.04 | 48.35 | 591,502 | -0.11(-0.22%) |
Apr 11, 2013 | 48.03 | 48.57 | 47.98 | 48.46 | 615,333 | +0.41(+0.85%) |
Apr 10, 2013 | 47.29 | 48.08 | 47.06 | 48.05 | 561,399 | +0.75(+1.58%) |
Apr 09, 2013 | 47.36 | 47.42 | 46.85 | 47.31 | 644,170 | +0.15(+0.31%) |
Apr 08, 2013 | 46.68 | 47.21 | 46.35 | 47.16 | 795,579 | +0.46(+0.99%) |
Apr 05, 2013 | 45.69 | 46.75 | 45.44 | 46.70 | 571,409 | +0.48(+1.03%) |
Apr 04, 2013 | 45.60 | 46.25 | 45.51 | 46.22 | 484,690 | +0.53(+1.17%) |
Apr 03, 2013 | 46.62 | 46.62 | 45.31 | 45.69 | 673,056 | -0.83(-1.79%) |
Apr 02, 2013 | 47.42 | 47.60 | 46.32 | 46.52 | 618,016 | -0.87(-1.83%) |