Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.08 | 50.97 | 49.93 | 50.67 | 2,324,971 | +0.46(+0.91%) |
Jun 27, 2013 | 49.28 | 50.46 | 49.18 | 50.22 | 0 | +1.56(+3.20%) |
Jun 26, 2013 | 49.23 | 49.23 | 47.96 | 48.66 | 0 | +0.39(+0.81%) |
Jun 25, 2013 | 48.24 | 48.82 | 47.85 | 48.27 | 0 | +0.34(+0.70%) |
Jun 24, 2013 | 47.26 | 48.58 | 46.66 | 47.93 | 0 | +0.42(+0.89%) |
Jun 21, 2013 | 48.57 | 49.04 | 46.75 | 47.51 | 2,981,528 | -1.00(-2.07%) |
Jun 20, 2013 | 49.38 | 49.85 | 48.41 | 48.52 | 0 | -1.50(-2.99%) |
Jun 19, 2013 | 50.65 | 50.85 | 49.99 | 50.01 | 0 | -0.69(-1.36%) |
Jun 18, 2013 | 49.93 | 50.76 | 49.81 | 50.70 | 0 | +0.90(+1.80%) |
Jun 17, 2013 | 49.61 | 49.96 | 49.36 | 49.80 | 0 | +0.37(+0.74%) |
Jun 14, 2013 | 49.41 | 49.53 | 49.14 | 49.44 | 0 | +0.08(+0.16%) |
Jun 13, 2013 | 48.50 | 49.42 | 48.29 | 49.36 | 518,787 | +0.78(+1.61%) |
Jun 12, 2013 | 49.61 | 49.68 | 48.53 | 48.58 | 1,166,346 | -0.72(-1.46%) |
Jun 11, 2013 | 48.47 | 49.61 | 48.44 | 49.30 | 1,075,979 | +0.26(+0.53%) |
Jun 10, 2013 | 49.08 | 49.40 | 48.58 | 49.04 | 0 | +0.10(+0.21%) |
Jun 07, 2013 | 48.77 | 49.41 | 48.30 | 48.94 | 0 | +0.60(+1.24%) |
Jun 06, 2013 | 47.30 | 48.34 | 47.10 | 48.34 | 0 | +0.92(+1.95%) |
Jun 05, 2013 | 46.79 | 47.63 | 46.62 | 47.42 | 0 | +0.59(+1.26%) |
Jun 04, 2013 | 47.42 | 47.72 | 45.97 | 46.83 | 0 | -0.68(-1.43%) |
Jun 03, 2013 | 48.14 | 48.70 | 46.92 | 47.51 | 1,406,687 | -0.77(-1.59%) |
May 31, 2013 | 48.67 | 49.34 | 48.26 | 48.27 | 1,051,757 | -0.54(-1.10%) |
May 30, 2013 | 48.17 | 49.12 | 48.17 | 48.81 | 0 | +0.69(+1.43%) |
May 29, 2013 | 47.93 | 48.62 | 47.76 | 48.12 | 736,374 | -0.14(-0.29%) |
May 28, 2013 | 48.37 | 49.16 | 48.24 | 48.26 | 956,852 | +0.32(+0.67%) |
May 24, 2013 | 47.74 | 48.11 | 47.49 | 47.94 | 0 | +0.00(+0.00%) |
May 23, 2013 | 47.65 | 47.96 | 47.20 | 47.94 | 0 | -0.01(-0.03%) |
May 22, 2013 | 49.27 | 49.66 | 47.51 | 47.95 | 0 | -1.35(-2.74%) |
May 21, 2013 | 48.55 | 49.38 | 48.48 | 49.30 | 0 | +0.92(+1.90%) |
May 20, 2013 | 48.53 | 48.77 | 48.28 | 48.38 | 0 | -0.16(-0.33%) |
May 17, 2013 | 48.93 | 49.10 | 48.22 | 48.54 | 0 | -0.14(-0.29%) |
May 16, 2013 | 49.32 | 49.99 | 48.40 | 48.68 | 1,265,661 | -0.75(-1.53%) |
May 15, 2013 | 49.12 | 49.53 | 49.08 | 49.44 | 0 | +0.40(+0.81%) |
May 13, 2013 | 48.65 | 49.10 | 48.36 | 49.04 | 0 | +0.11(+0.23%) |
May 10, 2013 | 47.92 | 48.96 | 47.73 | 48.93 | 0 | +0.97(+2.02%) |
May 09, 2013 | 47.95 | 48.13 | 47.57 | 47.96 | 0 | +0.09(+0.20%) |
May 08, 2013 | 48.58 | 48.69 | 47.77 | 47.87 | 0 | -0.81(-1.66%) |
May 07, 2013 | 48.31 | 48.69 | 47.91 | 48.68 | 0 | +0.55(+1.15%) |
May 06, 2013 | 47.80 | 48.26 | 47.74 | 48.12 | 0 | +0.49(+1.03%) |
May 03, 2013 | 47.49 | 47.72 | 47.19 | 47.63 | 0 | +1.00(+2.15%) |
May 02, 2013 | 46.17 | 46.88 | 45.78 | 46.63 | 0 | +1.32(+2.92%) |
May 01, 2013 | 45.86 | 46.40 | 45.22 | 45.30 | 0 | -0.79(-1.72%) |
Apr 30, 2013 | 46.31 | 46.42 | 45.64 | 46.10 | 2,415,213 | -0.20(-0.44%) |
Apr 29, 2013 | 46.88 | 46.89 | 46.05 | 46.30 | 1,475,374 | -0.37(-0.79%) |
Apr 26, 2013 | 47.77 | 47.67 | 46.56 | 46.67 | 1,636,080 | -1.01(-2.11%) |
Apr 25, 2013 | 47.26 | 48.70 | 46.03 | 47.67 | 5,771,123 | -0.52(-1.08%) |
Apr 24, 2013 | 47.98 | 48.43 | 47.59 | 48.20 | 1,961,487 | +0.33(+0.69%) |
Apr 23, 2013 | 46.57 | 48.60 | 46.57 | 47.86 | 2,484,575 | +0.73(+1.54%) |
Apr 22, 2013 | 46.56 | 47.55 | 46.48 | 47.14 | 2,069,498 | +0.66(+1.42%) |
Apr 19, 2013 | 45.73 | 46.52 | 45.70 | 46.48 | 1,146,415 | +0.80(+1.74%) |
Apr 18, 2013 | 45.34 | 45.89 | 44.55 | 45.68 | 1,717,950 | +0.25(+0.56%) |
Apr 17, 2013 | 45.12 | 45.52 | 44.58 | 45.43 | 1,179,283 | -0.05(-0.10%) |
Apr 16, 2013 | 45.50 | 45.58 | 44.85 | 45.48 | 923,638 | +0.40(+0.88%) |
Apr 15, 2013 | 45.90 | 46.36 | 44.78 | 45.08 | 1,207,489 | -1.10(-2.38%) |
Apr 12, 2013 | 46.56 | 46.88 | 45.73 | 46.18 | 1,158,396 | -0.59(-1.25%) |
Apr 11, 2013 | 46.84 | 47.09 | 46.33 | 46.76 | 1,734,004 | +0.03(+0.06%) |
Apr 10, 2013 | 46.84 | 47.22 | 46.45 | 46.74 | 1,713,998 | +0.10(+0.21%) |
Apr 09, 2013 | 46.77 | 46.92 | 45.76 | 46.64 | 1,686,668 | -0.09(-0.20%) |
Apr 08, 2013 | 45.49 | 46.78 | 45.49 | 46.73 | 3,154,620 | +1.13(+2.47%) |
Apr 05, 2013 | 44.04 | 45.71 | 43.43 | 45.61 | 1,711,385 | +1.05(+2.37%) |
Apr 04, 2013 | 43.78 | 44.59 | 43.64 | 44.55 | 1,045,453 | +0.82(+1.87%) |
Apr 03, 2013 | 44.07 | 44.14 | 43.16 | 43.73 | 967,621 | -0.40(-0.91%) |
Apr 02, 2013 | 44.31 | 44.34 | 43.89 | 44.13 | 715,069 | -0.07(-0.17%) |