Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.38 | 43.67 | 43.09 | 43.33 | 422,049 | -0.07(-0.16%) |
Jun 27, 2013 | 43.79 | 43.79 | 43.31 | 43.40 | 0 | -0.09(-0.21%) |
Jun 26, 2013 | 44.20 | 44.25 | 43.43 | 43.49 | 0 | -0.29(-0.66%) |
Jun 25, 2013 | 43.75 | 43.99 | 43.42 | 43.78 | 0 | +0.30(+0.69%) |
Jun 24, 2013 | 43.60 | 44.10 | 43.45 | 43.48 | 0 | -0.46(-1.05%) |
Jun 21, 2013 | 43.60 | 44.10 | 43.54 | 43.94 | 442,929 | +0.49(+1.13%) |
Jun 20, 2013 | 42.71 | 43.65 | 42.71 | 43.45 | 0 | +0.20(+0.46%) |
Jun 19, 2013 | 43.43 | 43.45 | 42.88 | 43.25 | 0 | -0.20(-0.46%) |
Jun 18, 2013 | 43.44 | 44.24 | 43.18 | 43.45 | 0 | -0.05(-0.11%) |
Jun 17, 2013 | 43.49 | 43.90 | 43.12 | 43.50 | 84,904 | +0.45(+1.05%) |
Jun 14, 2013 | 43.95 | 44.02 | 42.87 | 43.05 | 0 | -0.85(-1.94%) |
Jun 13, 2013 | 43.62 | 44.13 | 43.40 | 43.90 | 110,052 | +0.17(+0.39%) |
Jun 12, 2013 | 44.97 | 44.97 | 43.63 | 43.73 | 90,792 | -0.85(-1.91%) |
Jun 11, 2013 | 43.77 | 44.73 | 43.53 | 44.58 | 153,838 | +0.47(+1.07%) |
Jun 10, 2013 | 44.11 | 44.26 | 43.78 | 44.11 | 0 | +0.60(+1.38%) |
Jun 07, 2013 | 43.38 | 43.64 | 42.98 | 43.51 | 0 | +0.49(+1.14%) |
Jun 06, 2013 | 42.58 | 43.22 | 42.36 | 43.02 | 110,400 | +0.33(+0.77%) |
Jun 05, 2013 | 43.26 | 43.31 | 42.63 | 42.69 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.74 | 44.22 | 43.00 | 43.30 | 0 | -0.37(-0.85%) |
Jun 03, 2013 | 43.81 | 43.92 | 42.94 | 43.67 | 206,315 | +0.02(+0.05%) |
May 31, 2013 | 44.33 | 44.33 | 43.63 | 43.65 | 93,933 | -0.86(-1.93%) |
May 30, 2013 | 44.15 | 44.72 | 44.15 | 44.51 | 150,746 | +0.39(+0.88%) |
May 29, 2013 | 44.18 | 44.42 | 43.93 | 44.12 | 147,702 | -0.42(-0.94%) |
May 28, 2013 | 44.32 | 44.97 | 44.12 | 44.54 | 219,111 | +0.85(+1.95%) |
May 24, 2013 | 43.86 | 44.02 | 43.12 | 43.69 | 0 | -0.29(-0.66%) |
May 23, 2013 | 43.10 | 44.13 | 40.68 | 43.98 | 0 | -0.72(-1.61%) |
May 22, 2013 | 44.64 | 45.70 | 44.32 | 44.70 | 0 | +0.02(+0.04%) |
May 21, 2013 | 44.45 | 44.96 | 44.20 | 44.68 | 0 | +0.16(+0.36%) |
May 20, 2013 | 44.19 | 44.68 | 44.09 | 44.52 | 0 | +0.15(+0.34%) |
May 17, 2013 | 43.97 | 44.43 | 43.82 | 44.37 | 0 | +0.47(+1.07%) |
May 16, 2013 | 43.74 | 44.07 | 43.59 | 43.90 | 109,696 | +0.36(+0.83%) |
May 15, 2013 | 42.84 | 43.59 | 42.74 | 43.54 | 0 | +1.18(+2.79%) |
May 13, 2013 | 41.68 | 42.37 | 41.59 | 42.36 | 0 | +0.50(+1.19%) |
May 10, 2013 | 41.80 | 42.02 | 41.77 | 41.86 | 0 | +0.08(+0.19%) |
May 09, 2013 | 41.62 | 41.97 | 41.35 | 41.78 | 0 | +0.02(+0.05%) |
May 08, 2013 | 42.19 | 42.19 | 41.38 | 41.76 | 0 | -0.42(-1.00%) |
May 07, 2013 | 41.81 | 42.19 | 41.45 | 42.18 | 0 | +0.54(+1.30%) |
May 06, 2013 | 41.01 | 41.83 | 40.96 | 41.64 | 0 | +0.57(+1.39%) |
May 03, 2013 | 41.03 | 41.28 | 40.43 | 41.07 | 0 | +0.64(+1.58%) |
May 02, 2013 | 40.11 | 40.84 | 39.82 | 40.43 | 0 | +0.78(+1.97%) |
May 01, 2013 | 40.66 | 40.97 | 39.51 | 39.65 | 273,370 | -1.28(-3.13%) |
Apr 30, 2013 | 40.89 | 41.01 | 40.63 | 40.93 | 0 | -0.09(-0.22%) |
Apr 29, 2013 | 41.03 | 41.28 | 40.83 | 41.02 | 146,526 | +0.07(+0.17%) |
Apr 26, 2013 | 41.61 | 41.64 | 40.92 | 40.95 | 97,229 | -0.69(-1.66%) |
Apr 25, 2013 | 41.79 | 42.17 | 41.56 | 41.64 | 0 | +0.35(+0.85%) |
Apr 24, 2013 | 40.60 | 41.53 | 40.60 | 41.29 | 114,705 | +0.33(+0.81%) |
Apr 23, 2013 | 40.64 | 41.10 | 40.49 | 40.96 | 154,381 | +0.55(+1.36%) |
Apr 22, 2013 | 40.58 | 40.74 | 39.96 | 40.41 | 125,815 | +0.01(+0.02%) |
Apr 19, 2013 | 39.87 | 40.66 | 39.45 | 40.40 | 165,422 | +0.52(+1.30%) |
Apr 18, 2013 | 40.36 | 40.81 | 39.83 | 39.88 | 171,361 | -0.29(-0.72%) |
Apr 17, 2013 | 40.28 | 40.47 | 39.47 | 40.17 | 267,018 | -0.37(-0.91%) |
Apr 16, 2013 | 40.05 | 40.57 | 39.89 | 40.54 | 148,765 | +0.85(+2.14%) |
Apr 15, 2013 | 40.26 | 40.47 | 39.52 | 39.69 | 213,622 | -0.65(-1.61%) |
Apr 12, 2013 | 40.54 | 41.27 | 40.01 | 40.34 | 296,635 | -0.71(-1.73%) |
Apr 11, 2013 | 42.17 | 42.45 | 41.00 | 41.05 | 290,593 | -1.21(-2.86%) |
Apr 10, 2013 | 41.40 | 42.37 | 41.40 | 42.26 | 179,039 | +0.72(+1.73%) |
Apr 09, 2013 | 41.76 | 42.05 | 41.41 | 41.54 | 85,773 | -0.10(-0.24%) |
Apr 08, 2013 | 42.00 | 42.00 | 41.23 | 41.64 | 185,000 | -0.16(-0.38%) |
Apr 05, 2013 | 41.51 | 41.89 | 41.41 | 41.80 | 200,540 | -0.40(-0.95%) |
Apr 04, 2013 | 41.94 | 42.25 | 41.51 | 42.20 | 147,621 | +0.23(+0.55%) |
Apr 03, 2013 | 43.47 | 43.74 | 41.68 | 41.97 | 463,837 | -2.39(-5.39%) |
Apr 02, 2013 | 44.80 | 45.16 | 44.18 | 44.36 | 274,430 | -0.15(-0.34%) |