Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.45 | 47.73 | 46.99 | 47.09 | 215,543 | -0.37(-0.78%) |
Jun 27, 2013 | 46.70 | 47.59 | 46.61 | 47.46 | 0 | +0.97(+2.09%) |
Jun 26, 2013 | 46.90 | 47.20 | 46.44 | 46.49 | 0 | -0.02(-0.04%) |
Jun 25, 2013 | 46.61 | 46.92 | 46.04 | 46.51 | 0 | +0.42(+0.91%) |
Jun 24, 2013 | 46.66 | 46.66 | 46.09 | 46.09 | 0 | -0.88(-1.87%) |
Jun 21, 2013 | 47.48 | 48.42 | 46.88 | 46.97 | 236,799 | -0.44(-0.93%) |
Jun 20, 2013 | 48.25 | 48.25 | 47.28 | 47.41 | 0 | -1.23(-2.53%) |
Jun 19, 2013 | 49.27 | 49.59 | 48.45 | 48.64 | 0 | -0.59(-1.20%) |
Jun 18, 2013 | 49.20 | 49.24 | 48.89 | 49.23 | 0 | +0.15(+0.31%) |
Jun 17, 2013 | 49.52 | 49.69 | 48.93 | 49.08 | 0 | -0.05(-0.10%) |
Jun 14, 2013 | 49.97 | 50.24 | 49.05 | 49.13 | 0 | -0.56(-1.13%) |
Jun 13, 2013 | 49.05 | 49.96 | 48.47 | 49.69 | 115,663 | +0.51(+1.04%) |
Jun 12, 2013 | 49.74 | 50.98 | 49.17 | 49.18 | 72,626 | -0.07(-0.14%) |
Jun 11, 2013 | 48.98 | 50.18 | 48.75 | 49.25 | 102,719 | -0.42(-0.85%) |
Jun 10, 2013 | 49.43 | 49.88 | 49.28 | 49.67 | 0 | -0.05(-0.10%) |
Jun 07, 2013 | 49.84 | 49.87 | 49.44 | 49.72 | 0 | +0.20(+0.40%) |
Jun 06, 2013 | 49.20 | 49.74 | 48.78 | 49.52 | 0 | +0.32(+0.65%) |
Jun 05, 2013 | 49.53 | 49.60 | 49.04 | 49.20 | 0 | -0.42(-0.85%) |
Jun 04, 2013 | 50.05 | 50.27 | 49.10 | 49.62 | 0 | -0.43(-0.86%) |
Jun 03, 2013 | 49.79 | 50.48 | 49.65 | 50.05 | 153,102 | -0.07(-0.14%) |
May 31, 2013 | 50.02 | 50.73 | 50.01 | 50.12 | 232,483 | -0.05(-0.10%) |
May 30, 2013 | 50.00 | 50.17 | 49.91 | 50.17 | 0 | +0.24(+0.48%) |
May 29, 2013 | 49.26 | 49.97 | 49.26 | 49.93 | 78,642 | +0.37(+0.75%) |
May 28, 2013 | 50.14 | 50.14 | 49.33 | 49.56 | 139,053 | -0.11(-0.22%) |
May 24, 2013 | 49.40 | 49.70 | 48.88 | 49.67 | 0 | +0.24(+0.49%) |
May 23, 2013 | 48.25 | 49.74 | 48.16 | 49.43 | 0 | +0.67(+1.37%) |
May 22, 2013 | 49.81 | 50.00 | 48.64 | 48.76 | 0 | -1.02(-2.05%) |
May 21, 2013 | 49.32 | 49.99 | 49.14 | 49.78 | 0 | +0.41(+0.83%) |
May 20, 2013 | 48.43 | 49.49 | 48.43 | 49.37 | 0 | +0.64(+1.31%) |
May 17, 2013 | 48.70 | 49.17 | 48.37 | 48.73 | 0 | +0.07(+0.14%) |
May 16, 2013 | 48.86 | 49.58 | 48.60 | 48.66 | 113,737 | -0.31(-0.63%) |
May 15, 2013 | 48.08 | 49.06 | 47.97 | 48.97 | 0 | +0.76(+1.58%) |
May 13, 2013 | 48.77 | 48.77 | 48.06 | 48.21 | 0 | -0.56(-1.15%) |
May 10, 2013 | 48.51 | 48.96 | 48.51 | 48.77 | 0 | +0.27(+0.56%) |
May 09, 2013 | 48.60 | 48.81 | 48.31 | 48.50 | 0 | -0.33(-0.68%) |
May 08, 2013 | 47.94 | 48.83 | 47.94 | 48.83 | 0 | +0.84(+1.75%) |
May 07, 2013 | 47.48 | 48.02 | 47.41 | 47.99 | 0 | +0.67(+1.42%) |
May 06, 2013 | 47.06 | 47.39 | 46.94 | 47.32 | 0 | +0.19(+0.40%) |
May 03, 2013 | 46.41 | 47.23 | 45.90 | 47.13 | 0 | +1.23(+2.68%) |
May 02, 2013 | 46.10 | 46.26 | 45.63 | 45.90 | 0 | +0.06(+0.13%) |
May 01, 2013 | 46.50 | 46.91 | 45.80 | 45.84 | 0 | -0.89(-1.90%) |
Apr 30, 2013 | 45.80 | 46.74 | 45.80 | 46.73 | 230,295 | +0.96(+2.10%) |
Apr 29, 2013 | 45.11 | 45.82 | 44.98 | 45.77 | 172,423 | +0.82(+1.82%) |
Apr 26, 2013 | 45.74 | 45.74 | 44.91 | 44.95 | 237,548 | -0.79(-1.73%) |
Apr 25, 2013 | 45.73 | 46.35 | 45.62 | 45.74 | 0 | +0.30(+0.66%) |
Apr 24, 2013 | 45.12 | 45.58 | 45.01 | 45.44 | 0 | +0.44(+0.98%) |
Apr 23, 2013 | 44.63 | 45.20 | 44.59 | 45.00 | 270,570 | +0.58(+1.31%) |
Apr 22, 2013 | 43.74 | 44.49 | 43.45 | 44.42 | 311,485 | +0.66(+1.51%) |
Apr 19, 2013 | 43.55 | 43.93 | 43.02 | 43.76 | 234,014 | +0.28(+0.64%) |
Apr 18, 2013 | 43.62 | 43.88 | 43.35 | 43.48 | 197,464 | -0.03(-0.07%) |
Apr 17, 2013 | 43.64 | 43.66 | 43.24 | 43.51 | 275,262 | -0.34(-0.78%) |
Apr 16, 2013 | 44.00 | 44.04 | 43.28 | 43.85 | 221,535 | +0.28(+0.64%) |
Apr 15, 2013 | 44.73 | 44.88 | 43.44 | 43.57 | 322,976 | -1.30(-2.90%) |
Apr 12, 2013 | 45.07 | 45.40 | 44.50 | 44.87 | 124,653 | -0.38(-0.84%) |
Apr 11, 2013 | 44.25 | 45.33 | 44.25 | 45.25 | 348,732 | -0.56(-1.22%) |
Apr 10, 2013 | 45.36 | 46.06 | 44.94 | 45.81 | 130,793 | +0.58(+1.28%) |
Apr 09, 2013 | 45.29 | 45.42 | 44.67 | 45.23 | 133,916 | +0.06(+0.13%) |
Apr 08, 2013 | 45.02 | 45.28 | 44.78 | 45.17 | 173,350 | +0.21(+0.47%) |
Apr 05, 2013 | 44.82 | 45.02 | 44.62 | 44.96 | 184,041 | -0.32(-0.71%) |
Apr 04, 2013 | 45.16 | 45.50 | 44.85 | 45.28 | 192,954 | +0.15(+0.33%) |
Apr 03, 2013 | 45.16 | 45.45 | 44.71 | 45.13 | 277,477 | +0.10(+0.22%) |
Apr 02, 2013 | 45.50 | 45.50 | 44.85 | 45.03 | 337,027 | -0.23(-0.51%) |