Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.34 | 48.65 | 48.16 | 48.65 | 12,421 | +2.04(+4.38%) |
Jun 26, 2013 | 45.89 | 46.74 | 45.67 | 46.61 | 20,396 | +1.14(+2.51%) |
Jun 25, 2013 | 46.33 | 46.54 | 45.19 | 45.47 | 21,263 | -0.53(-1.15%) |
Jun 24, 2013 | 47.08 | 47.08 | 45.14 | 45.99 | 27,565 | -1.17(-2.49%) |
Jun 21, 2013 | 47.66 | 48.27 | 46.69 | 47.17 | 34,661 | -0.39(-0.82%) |
Jun 20, 2013 | 47.81 | 47.81 | 45.82 | 47.56 | 52,914 | -0.56(-1.17%) |
Jun 19, 2013 | 48.17 | 48.17 | 47.70 | 48.12 | 15,418 | +0.15(+0.32%) |
Jun 18, 2013 | 47.75 | 48.04 | 47.51 | 47.97 | 31,271 | +0.49(+1.04%) |
Jun 17, 2013 | 47.93 | 48.16 | 47.17 | 47.47 | 32,890 | -0.19(-0.39%) |
Jun 14, 2013 | 47.51 | 48.14 | 47.20 | 47.66 | 20,089 | +0.36(+0.76%) |
Jun 13, 2013 | 47.34 | 48.43 | 46.88 | 47.30 | 26,073 | +0.36(+0.76%) |
Jun 12, 2013 | 48.02 | 49.38 | 46.54 | 46.95 | 24,549 | -0.60(-1.25%) |
Jun 11, 2013 | 48.29 | 48.58 | 47.37 | 47.54 | 20,073 | -0.78(-1.61%) |
Jun 10, 2013 | 49.89 | 50.10 | 48.27 | 48.32 | 14,730 | -1.32(-2.66%) |
Jun 07, 2013 | 47.75 | 49.93 | 47.51 | 49.64 | 22,491 | +2.44(+5.16%) |
Jun 06, 2013 | 47.37 | 47.63 | 46.68 | 47.20 | 24,867 | +0.03(+0.07%) |
Jun 05, 2013 | 49.08 | 49.18 | 46.74 | 47.17 | 36,093 | -1.84(-3.75%) |
Jun 04, 2013 | 49.53 | 49.82 | 48.72 | 49.01 | 24,256 | -0.80(-1.61%) |
Jun 03, 2013 | 50.15 | 50.37 | 49.44 | 49.81 | 21,853 | +0.34(+0.69%) |
May 31, 2013 | 50.35 | 50.49 | 49.38 | 49.47 | 17,155 | -0.63(-1.26%) |
May 30, 2013 | 52.05 | 52.05 | 49.21 | 50.10 | 45,862 | -1.52(-2.94%) |
May 29, 2013 | 52.40 | 52.91 | 51.10 | 51.61 | 22,121 | -0.83(-1.59%) |
May 28, 2013 | 52.79 | 53.42 | 52.02 | 52.45 | 26,510 | +0.17(+0.33%) |
May 24, 2013 | 51.08 | 52.28 | 50.98 | 52.28 | 41,559 | +1.40(+2.74%) |
May 23, 2013 | 50.88 | 51.54 | 50.49 | 50.88 | 30,582 | -0.05(-0.10%) |
May 22, 2013 | 51.65 | 52.16 | 50.71 | 50.93 | 26,748 | -0.12(-0.23%) |
May 21, 2013 | 52.46 | 52.46 | 50.74 | 51.05 | 32,749 | -1.74(-3.29%) |
May 20, 2013 | 52.26 | 52.99 | 52.26 | 52.79 | 27,096 | +0.66(+1.27%) |
May 17, 2013 | 51.37 | 52.12 | 51.31 | 52.12 | 42,961 | +1.18(+2.31%) |
May 16, 2013 | 50.81 | 51.17 | 50.62 | 50.95 | 25,147 | +0.20(+0.40%) |
May 15, 2013 | 50.51 | 50.83 | 50.16 | 50.74 | 30,870 | +1.04(+2.09%) |
May 13, 2013 | 49.89 | 50.74 | 49.53 | 49.71 | 49,997 | +0.22(+0.45%) |
May 10, 2013 | 49.62 | 50.47 | 49.35 | 49.48 | 34,966 | +0.10(+0.21%) |
May 09, 2013 | 50.16 | 51.34 | 49.36 | 49.38 | 58,928 | -1.06(-2.09%) |
May 08, 2013 | 50.13 | 50.81 | 50.06 | 50.44 | 18,491 | +0.29(+0.58%) |
May 07, 2013 | 50.23 | 50.34 | 49.89 | 50.15 | 25,107 | +0.10(+0.20%) |
May 06, 2013 | 49.86 | 50.05 | 49.42 | 50.05 | 15,739 | +0.36(+0.72%) |
May 03, 2013 | 49.43 | 49.69 | 49.23 | 49.69 | 21,489 | +0.34(+0.69%) |
May 02, 2013 | 50.11 | 50.35 | 49.13 | 49.35 | 24,596 | -0.36(-0.72%) |
May 01, 2013 | 49.67 | 50.11 | 49.42 | 49.71 | 20,709 | +0.04(+0.08%) |
Apr 30, 2013 | 49.62 | 49.86 | 49.38 | 49.66 | 29,293 | +0.30(+0.61%) |
Apr 29, 2013 | 49.38 | 49.75 | 48.97 | 49.36 | 30,325 | +0.26(+0.52%) |
Apr 26, 2013 | 49.26 | 49.11 | 48.76 | 49.11 | 23,403 | +0.35(+0.71%) |
Apr 25, 2013 | 49.42 | 49.88 | 48.19 | 48.76 | 31,159 | -0.74(-1.49%) |
Apr 24, 2013 | 48.82 | 49.59 | 48.73 | 49.50 | 33,277 | +0.72(+1.47%) |
Apr 23, 2013 | 48.72 | 48.82 | 48.23 | 48.79 | 29,579 | +0.49(+1.02%) |
Apr 22, 2013 | 48.17 | 48.46 | 48.17 | 48.29 | 32,723 | +0.31(+0.64%) |
Apr 19, 2013 | 47.59 | 48.16 | 47.58 | 47.99 | 19,133 | +0.60(+1.26%) |
Apr 18, 2013 | 47.25 | 47.68 | 46.88 | 47.39 | 17,969 | +0.36(+0.76%) |
Apr 17, 2013 | 47.41 | 47.51 | 46.37 | 47.03 | 28,542 | -0.44(-0.93%) |
Apr 16, 2013 | 46.91 | 47.81 | 46.91 | 47.47 | 49,321 | +1.02(+2.20%) |
Apr 15, 2013 | 48.00 | 48.34 | 46.45 | 46.45 | 36,368 | -1.63(-3.40%) |
Apr 12, 2013 | 48.85 | 49.02 | 47.75 | 48.09 | 37,662 | -0.56(-1.16%) |
Apr 11, 2013 | 49.45 | 49.45 | 48.55 | 48.65 | 36,772 | -0.53(-1.07%) |
Apr 10, 2013 | 49.30 | 49.30 | 48.74 | 49.18 | 25,113 | +0.03(+0.07%) |
Apr 09, 2013 | 49.11 | 49.16 | 48.43 | 49.14 | 23,077 | +0.46(+0.94%) |
Apr 08, 2013 | 48.09 | 48.68 | 48.02 | 48.68 | 19,357 | +0.75(+1.56%) |
Apr 05, 2013 | 47.27 | 47.93 | 47.10 | 47.93 | 10,568 | +0.10(+0.21%) |
Apr 04, 2013 | 48.22 | 48.24 | 47.59 | 47.83 | 20,192 | -0.36(-0.74%) |
Apr 03, 2013 | 48.16 | 48.22 | 47.51 | 48.19 | 32,963 | +0.20(+0.43%) |
Apr 02, 2013 | 47.59 | 47.99 | 47.44 | 47.99 | 27,409 | +0.68(+1.44%) |