Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.40 | 41.40 | 39.00 | 41.00 | 126,396 | +1.40(+3.54%) |
Jun 27, 2013 | 39.20 | 39.80 | 38.60 | 39.60 | 0 | +0.60(+1.54%) |
Jun 26, 2013 | 40.00 | 40.20 | 38.00 | 39.00 | 0 | -0.80(-2.01%) |
Jun 25, 2013 | 40.60 | 40.80 | 39.20 | 39.80 | 0 | -0.80(-1.97%) |
Jun 24, 2013 | 39.80 | 40.80 | 38.20 | 40.60 | 0 | +0.40(+1.00%) |
Jun 21, 2013 | 38.20 | 40.75 | 37.20 | 40.20 | 107,811 | +2.30(+6.07%) |
Jun 20, 2013 | 38.00 | 38.20 | 36.80 | 37.90 | 0 | +0.10(+0.26%) |
Jun 19, 2013 | 38.40 | 38.40 | 37.80 | 37.80 | 0 | -0.80(-2.07%) |
Jun 18, 2013 | 38.20 | 38.60 | 37.60 | 38.60 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.80 | 39.00 | 37.60 | 38.40 | 0 | +0.40(+1.05%) |
Jun 14, 2013 | 38.40 | 38.80 | 37.90 | 38.00 | 0 | -1.00(-2.56%) |
Jun 13, 2013 | 38.60 | 39.00 | 37.60 | 39.00 | 80,694 | +0.80(+2.09%) |
Jun 12, 2013 | 38.80 | 39.20 | 37.50 | 38.20 | 92,030 | +0.60(+1.60%) |
Jun 11, 2013 | 38.60 | 38.80 | 36.90 | 37.60 | 45,286 | -1.00(-2.59%) |
Jun 10, 2013 | 39.40 | 39.60 | 37.00 | 38.60 | 0 | +1.00(+2.66%) |
Jun 07, 2013 | 39.60 | 39.60 | 36.20 | 37.60 | 0 | -1.60(-4.08%) |
Jun 06, 2013 | 42.40 | 42.80 | 37.20 | 39.20 | 175,557 | +1.00(+2.62%) |
Jun 05, 2013 | 35.60 | 38.40 | 33.60 | 38.20 | 124,006 | +2.40(+6.70%) |
Jun 04, 2013 | 38.80 | 39.80 | 35.60 | 35.80 | 0 | -2.00(-5.29%) |
Jun 03, 2013 | 38.80 | 39.60 | 37.00 | 37.80 | 83,879 | -0.40(-1.05%) |
May 31, 2013 | 40.00 | 41.20 | 37.80 | 38.20 | 79,479 | -2.20(-5.45%) |
May 30, 2013 | 40.40 | 41.20 | 40.00 | 40.40 | 38,532 | +0.20(+0.50%) |
May 29, 2013 | 40.60 | 42.40 | 39.80 | 40.20 | 64,907 | -0.20(-0.50%) |
May 28, 2013 | 41.60 | 41.80 | 40.00 | 40.40 | 44,656 | +0.00(+0.00%) |
May 24, 2013 | 40.80 | 41.00 | 40.00 | 40.40 | 0 | -0.40(-0.98%) |
May 23, 2013 | 40.00 | 41.60 | 39.60 | 40.80 | 0 | -0.20(-0.49%) |
May 22, 2013 | 39.00 | 41.80 | 39.00 | 41.00 | 0 | +1.80(+4.59%) |
May 21, 2013 | 39.60 | 40.40 | 39.00 | 39.20 | 0 | -0.40(-1.01%) |
May 20, 2013 | 40.20 | 40.80 | 38.60 | 39.60 | 0 | -0.60(-1.49%) |
May 17, 2013 | 41.60 | 41.60 | 39.60 | 40.20 | 0 | -1.00(-2.43%) |
May 16, 2013 | 41.40 | 41.60 | 39.40 | 41.20 | 66,539 | +0.20(+0.49%) |
May 15, 2013 | 43.00 | 43.40 | 40.60 | 41.00 | 0 | -1.60(-3.76%) |
May 13, 2013 | 43.00 | 44.00 | 42.00 | 42.60 | 0 | -0.60(-1.39%) |
May 10, 2013 | 45.00 | 45.00 | 41.00 | 43.20 | 0 | +2.20(+5.37%) |
May 09, 2013 | 40.60 | 42.20 | 40.40 | 41.00 | 0 | +0.00(+0.00%) |
May 08, 2013 | 42.40 | 42.80 | 39.40 | 41.00 | 0 | -0.20(-0.49%) |
May 07, 2013 | 46.80 | 47.00 | 40.60 | 41.20 | 0 | -3.80(-8.44%) |
May 06, 2013 | 44.60 | 45.80 | 44.20 | 45.00 | 68,336 | +1.40(+3.21%) |
May 03, 2013 | 44.20 | 44.80 | 43.60 | 43.60 | 0 | -0.60(-1.36%) |
May 02, 2013 | 44.00 | 44.80 | 43.40 | 44.20 | 0 | +0.40(+0.91%) |
May 01, 2013 | 47.00 | 47.20 | 43.80 | 43.80 | 85,785 | -3.20(-6.81%) |
Apr 30, 2013 | 47.60 | 48.40 | 46.60 | 47.00 | 0 | -2.60(-5.24%) |
Apr 29, 2013 | 49.00 | 50.40 | 48.20 | 49.60 | 52,151 | -0.20(-0.40%) |
Apr 26, 2013 | 50.00 | 50.20 | 47.60 | 49.80 | 53,927 | -0.20(-0.40%) |
Apr 25, 2013 | 49.20 | 51.60 | 48.40 | 50.00 | 0 | +1.00(+2.04%) |
Apr 24, 2013 | 50.60 | 50.80 | 48.60 | 49.00 | 57,690 | -1.60(-3.16%) |
Apr 23, 2013 | 50.00 | 51.00 | 48.62 | 50.60 | 50,191 | +0.40(+0.80%) |
Apr 22, 2013 | 49.60 | 50.20 | 48.00 | 50.20 | 45,945 | +0.20(+0.40%) |
Apr 19, 2013 | 48.00 | 50.00 | 47.40 | 50.00 | 51,230 | +2.00(+4.17%) |
Apr 18, 2013 | 49.00 | 49.20 | 46.20 | 48.00 | 106,171 | -0.90(-1.84%) |
Apr 17, 2013 | 50.20 | 50.80 | 47.40 | 48.90 | 112,211 | -1.30(-2.59%) |
Apr 16, 2013 | 49.60 | 50.20 | 48.20 | 50.20 | 89,128 | +0.80(+1.62%) |
Apr 15, 2013 | 53.40 | 54.60 | 48.20 | 49.40 | 148,920 | -2.00(-3.89%) |
Apr 12, 2013 | 53.60 | 54.60 | 50.80 | 51.40 | 90,710 | -2.40(-4.46%) |
Apr 11, 2013 | 53.80 | 54.80 | 51.60 | 53.80 | 120,696 | +0.00(+0.00%) |
Apr 10, 2013 | 51.60 | 55.40 | 51.20 | 53.80 | 215,320 | +2.60(+5.08%) |
Apr 09, 2013 | 49.80 | 51.80 | 48.00 | 51.20 | 107,401 | +1.80(+3.64%) |
Apr 08, 2013 | 49.80 | 50.80 | 47.80 | 49.40 | 121,053 | +1.00(+2.07%) |
Apr 05, 2013 | 47.20 | 50.00 | 45.40 | 48.40 | 172,550 | +2.80(+6.14%) |
Apr 04, 2013 | 48.00 | 49.00 | 45.00 | 45.60 | 73,207 | -2.40(-5.00%) |
Apr 03, 2013 | 50.80 | 50.80 | 46.60 | 48.00 | 207,379 | +1.00(+2.13%) |
Apr 02, 2013 | 47.60 | 48.60 | 46.20 | 47.00 | 90,294 | -0.40(-0.84%) |