Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.09 | 46.77 | 45.67 | 45.89 | 185,759 | -0.50(-1.07%) |
Jun 27, 2013 | 45.63 | 46.63 | 44.97 | 46.39 | 0 | +1.09(+2.40%) |
Jun 26, 2013 | 45.87 | 45.89 | 45.28 | 45.30 | 0 | -0.15(-0.33%) |
Jun 25, 2013 | 45.22 | 45.82 | 45.21 | 45.45 | 0 | +0.17(+0.37%) |
Jun 24, 2013 | 45.40 | 45.71 | 45.17 | 45.29 | 0 | -0.56(-1.21%) |
Jun 21, 2013 | 45.64 | 46.50 | 44.94 | 45.84 | 173,203 | +0.35(+0.76%) |
Jun 20, 2013 | 46.40 | 46.75 | 45.48 | 45.50 | 0 | -1.22(-2.61%) |
Jun 19, 2013 | 48.40 | 48.45 | 46.68 | 46.72 | 0 | -1.84(-3.78%) |
Jun 18, 2013 | 47.59 | 48.75 | 47.40 | 48.55 | 0 | +0.88(+1.86%) |
Jun 17, 2013 | 47.69 | 47.91 | 47.30 | 47.67 | 0 | +0.37(+0.78%) |
Jun 14, 2013 | 47.55 | 47.88 | 47.06 | 47.30 | 0 | -0.29(-0.62%) |
Jun 13, 2013 | 46.58 | 47.61 | 46.14 | 47.59 | 50,918 | +0.88(+1.89%) |
Jun 12, 2013 | 47.59 | 47.59 | 46.71 | 46.71 | 23,900 | -0.79(-1.67%) |
Jun 11, 2013 | 47.47 | 47.93 | 47.27 | 47.50 | 29,999 | -0.49(-1.02%) |
Jun 10, 2013 | 47.35 | 48.02 | 47.27 | 47.99 | 0 | +0.54(+1.14%) |
Jun 07, 2013 | 47.48 | 47.59 | 47.13 | 47.45 | 0 | +0.31(+0.66%) |
Jun 06, 2013 | 46.79 | 47.14 | 46.63 | 47.14 | 33,355 | +0.49(+1.05%) |
Jun 05, 2013 | 47.02 | 47.02 | 46.40 | 46.65 | 0 | -0.48(-1.02%) |
Jun 04, 2013 | 47.12 | 47.41 | 46.51 | 47.13 | 0 | +0.19(+0.41%) |
Jun 03, 2013 | 45.65 | 47.11 | 45.49 | 46.94 | 93,834 | +1.25(+2.73%) |
May 31, 2013 | 46.09 | 46.33 | 45.42 | 45.69 | 38,699 | -0.74(-1.60%) |
May 30, 2013 | 46.32 | 47.01 | 46.12 | 46.43 | 13,960 | +0.11(+0.24%) |
May 29, 2013 | 47.24 | 47.24 | 46.09 | 46.32 | 15,066 | -1.36(-2.86%) |
May 28, 2013 | 47.38 | 47.96 | 47.19 | 47.69 | 39,023 | +0.71(+1.51%) |
May 24, 2013 | 45.93 | 47.38 | 45.71 | 46.98 | 0 | +0.99(+2.16%) |
May 23, 2013 | 46.15 | 46.57 | 45.70 | 45.99 | 0 | -0.40(-0.87%) |
May 22, 2013 | 46.89 | 47.30 | 46.09 | 46.39 | 0 | -0.54(-1.15%) |
May 21, 2013 | 46.98 | 47.43 | 46.77 | 46.93 | 0 | -0.35(-0.73%) |
May 20, 2013 | 47.56 | 48.00 | 46.90 | 47.27 | 0 | -0.54(-1.13%) |
May 17, 2013 | 47.40 | 48.02 | 47.09 | 47.81 | 0 | +0.47(+1.00%) |
May 16, 2013 | 47.87 | 47.87 | 47.01 | 47.34 | 30,566 | -0.87(-1.80%) |
May 15, 2013 | 47.81 | 48.44 | 47.74 | 48.21 | 0 | +0.87(+1.83%) |
May 13, 2013 | 47.38 | 47.38 | 46.98 | 47.34 | 0 | +0.06(+0.12%) |
May 10, 2013 | 46.91 | 47.30 | 46.84 | 47.28 | 0 | +0.50(+1.06%) |
May 09, 2013 | 46.94 | 47.08 | 46.63 | 46.79 | 0 | -0.34(-0.72%) |
May 08, 2013 | 46.89 | 47.13 | 46.82 | 47.12 | 0 | -0.01(-0.02%) |
May 07, 2013 | 46.48 | 47.13 | 46.48 | 47.13 | 0 | +0.60(+1.29%) |
May 06, 2013 | 46.74 | 47.10 | 46.47 | 46.53 | 0 | -0.31(-0.67%) |
May 03, 2013 | 45.89 | 47.03 | 45.89 | 46.84 | 0 | +1.48(+3.27%) |
May 02, 2013 | 44.44 | 45.53 | 44.44 | 45.36 | 0 | +1.21(+2.75%) |
May 01, 2013 | 45.31 | 45.37 | 44.07 | 44.15 | 85,031 | -1.28(-2.82%) |
Apr 30, 2013 | 45.77 | 45.91 | 45.31 | 45.43 | 0 | -0.19(-0.41%) |
Apr 29, 2013 | 45.57 | 45.91 | 45.56 | 45.61 | 18,513 | +0.05(+0.11%) |
Apr 26, 2013 | 45.51 | 45.77 | 45.17 | 45.56 | 45,136 | +0.05(+0.11%) |
Apr 25, 2013 | 45.41 | 45.99 | 45.34 | 45.51 | 28,847 | +0.09(+0.20%) |
Apr 24, 2013 | 45.67 | 45.74 | 45.29 | 45.42 | 28,055 | -0.55(-1.19%) |
Apr 23, 2013 | 45.72 | 46.02 | 45.46 | 45.97 | 29,275 | +0.52(+1.15%) |
Apr 22, 2013 | 45.02 | 45.64 | 44.51 | 45.45 | 40,431 | +0.13(+0.30%) |
Apr 19, 2013 | 44.98 | 45.36 | 44.87 | 45.31 | 35,037 | +0.31(+0.69%) |
Apr 18, 2013 | 44.57 | 45.20 | 44.33 | 45.00 | 33,612 | +0.60(+1.35%) |
Apr 17, 2013 | 45.63 | 45.66 | 44.23 | 44.40 | 50,072 | -1.33(-2.91%) |
Apr 16, 2013 | 45.61 | 46.25 | 45.28 | 45.73 | 51,527 | +0.39(+0.85%) |
Apr 15, 2013 | 45.83 | 46.49 | 45.18 | 45.34 | 61,473 | -1.09(-2.36%) |
Apr 12, 2013 | 46.51 | 46.82 | 46.33 | 46.44 | 29,562 | -0.35(-0.76%) |
Apr 11, 2013 | 46.67 | 47.13 | 46.59 | 46.79 | 37,725 | +0.13(+0.27%) |
Apr 10, 2013 | 45.02 | 46.73 | 44.54 | 46.67 | 94,985 | +1.87(+4.17%) |
Apr 09, 2013 | 44.68 | 44.95 | 44.31 | 44.80 | 74,662 | +0.25(+0.56%) |
Apr 08, 2013 | 44.46 | 44.64 | 43.90 | 44.55 | 59,119 | +0.23(+0.51%) |
Apr 05, 2013 | 46.02 | 46.78 | 43.96 | 44.32 | 169,570 | +0.08(+0.19%) |
Apr 04, 2013 | 43.62 | 44.50 | 43.00 | 44.24 | 111,472 | +0.80(+1.83%) |
Apr 03, 2013 | 43.99 | 44.33 | 42.97 | 43.44 | 71,612 | -0.71(-1.61%) |
Apr 02, 2013 | 44.87 | 45.16 | 43.94 | 44.15 | 77,445 | -0.48(-1.07%) |