Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.23 | 48.41 | 47.84 | 48.10 | 602,363 | -0.12(-0.24%) |
Jun 27, 2013 | 47.82 | 48.31 | 47.72 | 48.22 | 953,178 | +0.62(+1.30%) |
Jun 26, 2013 | 47.92 | 47.97 | 47.24 | 47.60 | 723,987 | +0.04(+0.08%) |
Jun 25, 2013 | 47.03 | 47.71 | 46.63 | 47.56 | 421,631 | +0.79(+1.69%) |
Jun 24, 2013 | 46.29 | 47.02 | 46.24 | 46.77 | 396,559 | +0.05(+0.11%) |
Jun 21, 2013 | 46.16 | 46.83 | 46.14 | 46.72 | 1,151,406 | +0.67(+1.45%) |
Jun 20, 2013 | 45.78 | 46.47 | 45.40 | 46.05 | 566,398 | +0.01(+0.03%) |
Jun 19, 2013 | 46.52 | 46.54 | 46.01 | 46.04 | 446,485 | -0.45(-0.98%) |
Jun 18, 2013 | 46.21 | 46.62 | 45.98 | 46.49 | 289,728 | +0.40(+0.86%) |
Jun 17, 2013 | 45.98 | 46.20 | 45.86 | 46.09 | 359,266 | +0.34(+0.74%) |
Jun 14, 2013 | 46.71 | 46.74 | 45.49 | 45.75 | 840,538 | -0.93(-1.99%) |
Jun 13, 2013 | 46.30 | 46.78 | 46.11 | 46.68 | 552,874 | +0.42(+0.90%) |
Jun 12, 2013 | 46.86 | 46.86 | 46.19 | 46.27 | 314,201 | -0.31(-0.67%) |
Jun 11, 2013 | 46.40 | 46.78 | 46.22 | 46.58 | 445,208 | -0.26(-0.55%) |
Jun 10, 2013 | 46.58 | 46.90 | 46.40 | 46.83 | 492,211 | +0.30(+0.65%) |
Jun 07, 2013 | 46.43 | 46.58 | 45.97 | 46.53 | 342,169 | +0.45(+0.97%) |
Jun 06, 2013 | 45.49 | 46.09 | 45.37 | 46.09 | 338,609 | +0.46(+1.01%) |
Jun 05, 2013 | 46.04 | 46.17 | 45.59 | 45.62 | 330,631 | -0.46(-1.00%) |
Jun 04, 2013 | 46.31 | 46.75 | 45.97 | 46.09 | 427,619 | -0.24(-0.51%) |
Jun 03, 2013 | 46.49 | 46.53 | 45.79 | 46.32 | 552,654 | -0.04(-0.08%) |
May 31, 2013 | 46.73 | 47.09 | 46.33 | 46.36 | 792,861 | -0.42(-0.89%) |
May 30, 2013 | 46.30 | 46.82 | 46.30 | 46.78 | 511,401 | +0.52(+1.12%) |
May 29, 2013 | 46.42 | 46.60 | 46.14 | 46.26 | 442,051 | -0.32(-0.70%) |
May 28, 2013 | 46.43 | 46.70 | 46.22 | 46.58 | 490,014 | +0.60(+1.31%) |
May 24, 2013 | 45.71 | 46.00 | 45.42 | 45.98 | 273,076 | +0.20(+0.44%) |
May 23, 2013 | 45.46 | 45.81 | 44.93 | 45.78 | 828,343 | +0.27(+0.60%) |
May 22, 2013 | 46.15 | 46.27 | 45.38 | 45.51 | 859,904 | -0.54(-1.18%) |
May 21, 2013 | 46.10 | 46.12 | 45.89 | 46.05 | 265,363 | -0.02(-0.05%) |
May 20, 2013 | 46.13 | 46.41 | 46.00 | 46.08 | 485,547 | -0.17(-0.37%) |
May 17, 2013 | 45.56 | 46.30 | 45.37 | 46.25 | 621,121 | +1.02(+2.24%) |
May 16, 2013 | 45.11 | 45.66 | 45.00 | 45.23 | 601,991 | +0.11(+0.25%) |
May 15, 2013 | 45.04 | 45.17 | 44.90 | 45.12 | 644,768 | +0.41(+0.93%) |
May 13, 2013 | 44.62 | 44.80 | 44.50 | 44.70 | 467,446 | +0.03(+0.06%) |
May 10, 2013 | 44.50 | 44.69 | 44.50 | 44.67 | 233,120 | +0.24(+0.53%) |
May 09, 2013 | 44.42 | 44.61 | 44.34 | 44.44 | 370,132 | -0.01(-0.03%) |
May 08, 2013 | 44.29 | 44.47 | 44.11 | 44.45 | 444,879 | +0.13(+0.29%) |
May 07, 2013 | 43.77 | 44.32 | 43.76 | 44.32 | 514,220 | +0.59(+1.34%) |
May 06, 2013 | 43.41 | 43.79 | 43.38 | 43.74 | 354,272 | +0.39(+0.89%) |
May 03, 2013 | 43.24 | 43.41 | 42.89 | 43.35 | 434,234 | +0.46(+1.07%) |
May 02, 2013 | 42.74 | 43.29 | 42.74 | 42.89 | 335,797 | +0.17(+0.40%) |
May 01, 2013 | 43.05 | 43.20 | 42.59 | 42.72 | 556,109 | -0.46(-1.08%) |
Apr 30, 2013 | 43.19 | 43.32 | 43.05 | 43.19 | 353,886 | -0.02(-0.05%) |
Apr 29, 2013 | 43.16 | 43.30 | 42.98 | 43.21 | 478,988 | +0.19(+0.43%) |
Apr 26, 2013 | 42.88 | 43.07 | 42.64 | 43.02 | 499,137 | +0.08(+0.18%) |
Apr 25, 2013 | 43.23 | 43.23 | 42.26 | 42.94 | 1,092,494 | -0.49(-1.12%) |
Apr 24, 2013 | 43.25 | 43.67 | 42.82 | 43.43 | 901,373 | -0.67(-1.52%) |
Apr 23, 2013 | 44.06 | 44.27 | 43.94 | 44.10 | 626,715 | +0.33(+0.75%) |
Apr 22, 2013 | 43.94 | 44.04 | 43.22 | 43.77 | 426,936 | -0.07(-0.16%) |
Apr 19, 2013 | 43.44 | 43.89 | 43.29 | 43.84 | 235,819 | +0.45(+1.04%) |
Apr 18, 2013 | 43.86 | 43.86 | 43.24 | 43.39 | 442,940 | -0.33(-0.75%) |
Apr 17, 2013 | 43.92 | 44.07 | 43.25 | 43.72 | 530,137 | -0.46(-1.05%) |
Apr 16, 2013 | 44.04 | 44.20 | 43.57 | 44.19 | 503,442 | +0.46(+1.05%) |
Apr 15, 2013 | 44.41 | 44.49 | 43.72 | 43.73 | 501,414 | -0.93(-2.08%) |
Apr 12, 2013 | 44.60 | 44.95 | 44.26 | 44.66 | 487,611 | +0.05(+0.11%) |
Apr 11, 2013 | 44.71 | 44.79 | 44.50 | 44.61 | 459,871 | -0.16(-0.35%) |
Apr 10, 2013 | 44.69 | 44.80 | 44.57 | 44.77 | 419,332 | +0.34(+0.77%) |
Apr 09, 2013 | 44.55 | 44.60 | 44.04 | 44.42 | 297,123 | -0.09(-0.21%) |
Apr 08, 2013 | 44.39 | 44.52 | 44.04 | 44.52 | 379,710 | +0.19(+0.42%) |
Apr 05, 2013 | 44.07 | 44.34 | 43.61 | 44.33 | 368,333 | -0.15(-0.34%) |
Apr 04, 2013 | 43.99 | 44.50 | 43.80 | 44.48 | 578,456 | +0.54(+1.24%) |
Apr 03, 2013 | 44.45 | 44.50 | 43.78 | 43.94 | 555,714 | -0.48(-1.08%) |
Apr 02, 2013 | 44.69 | 44.73 | 44.28 | 44.42 | 512,753 | -0.19(-0.43%) |