Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.82 | 44.04 | 42.73 | 42.80 | 1,096,713 | -1.18(-2.69%) |
Jun 27, 2013 | 42.88 | 44.20 | 42.50 | 43.98 | 563,084 | +1.55(+3.65%) |
Jun 26, 2013 | 43.31 | 43.58 | 42.13 | 42.43 | 488,284 | -0.41(-0.97%) |
Jun 25, 2013 | 43.51 | 44.30 | 42.76 | 42.85 | 644,518 | +0.71(+1.69%) |
Jun 24, 2013 | 41.57 | 42.29 | 39.68 | 42.14 | 1,215,341 | -0.37(-0.86%) |
Jun 21, 2013 | 43.88 | 44.04 | 40.57 | 42.50 | 1,707,580 | -0.72(-1.67%) |
Jun 20, 2013 | 44.94 | 45.01 | 42.14 | 43.22 | 1,098,939 | -2.67(-5.81%) |
Jun 19, 2013 | 47.85 | 47.94 | 45.87 | 45.89 | 380,151 | -2.04(-4.26%) |
Jun 18, 2013 | 47.37 | 48.29 | 46.61 | 47.93 | 387,741 | +0.51(+1.08%) |
Jun 17, 2013 | 46.78 | 47.79 | 46.21 | 47.42 | 682,282 | +1.20(+2.61%) |
Jun 14, 2013 | 46.15 | 47.14 | 45.95 | 46.21 | 509,504 | +0.02(+0.04%) |
Jun 13, 2013 | 43.54 | 46.38 | 43.20 | 46.19 | 639,668 | +2.64(+6.05%) |
Jun 12, 2013 | 44.56 | 44.70 | 43.30 | 43.56 | 308,890 | -0.52(-1.19%) |
Jun 11, 2013 | 44.20 | 44.98 | 43.63 | 44.08 | 373,908 | -0.81(-1.80%) |
Jun 10, 2013 | 45.73 | 45.83 | 44.22 | 44.89 | 383,145 | -0.78(-1.71%) |
Jun 07, 2013 | 45.41 | 46.65 | 44.83 | 45.67 | 566,659 | +0.22(+0.48%) |
Jun 06, 2013 | 43.69 | 45.49 | 43.57 | 45.45 | 708,925 | +1.64(+3.74%) |
Jun 05, 2013 | 43.92 | 44.06 | 42.57 | 43.81 | 672,278 | -0.31(-0.69%) |
Jun 04, 2013 | 45.70 | 46.31 | 43.96 | 44.12 | 589,989 | -1.58(-3.46%) |
Jun 03, 2013 | 46.87 | 46.97 | 45.20 | 45.70 | 766,606 | -1.05(-2.24%) |
May 31, 2013 | 47.54 | 48.77 | 46.65 | 46.75 | 334,591 | -1.15(-2.39%) |
May 30, 2013 | 48.37 | 49.11 | 47.54 | 47.89 | 555,426 | -0.13(-0.27%) |
May 29, 2013 | 49.41 | 49.52 | 47.65 | 48.02 | 606,015 | -1.66(-3.34%) |
May 28, 2013 | 50.30 | 50.97 | 49.36 | 49.68 | 546,783 | +0.26(+0.52%) |
May 24, 2013 | 49.41 | 49.66 | 48.56 | 49.42 | 180,351 | -0.18(-0.36%) |
May 23, 2013 | 48.02 | 50.24 | 47.53 | 49.60 | 570,331 | +0.71(+1.45%) |
May 22, 2013 | 49.49 | 51.78 | 48.38 | 48.89 | 549,233 | -0.37(-0.74%) |
May 21, 2013 | 50.03 | 50.23 | 48.42 | 49.25 | 338,171 | -0.76(-1.52%) |
May 20, 2013 | 50.06 | 50.78 | 49.68 | 50.01 | 219,534 | -0.20(-0.39%) |
May 17, 2013 | 49.95 | 50.97 | 49.95 | 50.21 | 520,165 | +0.62(+1.25%) |
May 16, 2013 | 50.63 | 50.86 | 48.44 | 49.59 | 841,558 | -1.22(-2.41%) |
May 15, 2013 | 51.13 | 51.99 | 50.76 | 50.81 | 469,543 | -0.23(-0.44%) |
May 13, 2013 | 51.11 | 51.44 | 50.73 | 51.04 | 371,003 | -0.14(-0.27%) |
May 10, 2013 | 50.66 | 51.36 | 50.40 | 51.18 | 508,607 | +0.64(+1.27%) |
May 09, 2013 | 50.55 | 51.70 | 50.39 | 50.54 | 766,517 | +0.07(+0.14%) |
May 08, 2013 | 50.57 | 50.81 | 48.88 | 50.47 | 693,387 | -0.30(-0.58%) |
May 07, 2013 | 50.80 | 51.08 | 49.78 | 50.76 | 487,983 | +0.04(+0.08%) |
May 06, 2013 | 50.45 | 51.19 | 50.09 | 50.72 | 447,555 | +0.45(+0.90%) |
May 03, 2013 | 50.22 | 50.55 | 49.88 | 50.27 | 430,639 | +0.80(+1.62%) |
May 02, 2013 | 48.25 | 49.98 | 48.10 | 49.47 | 569,647 | +1.56(+3.25%) |
May 01, 2013 | 48.08 | 48.33 | 46.97 | 47.91 | 636,838 | -0.25(-0.51%) |
Apr 30, 2013 | 48.48 | 48.77 | 47.49 | 48.16 | 656,560 | -0.41(-0.85%) |
Apr 29, 2013 | 48.86 | 49.84 | 48.41 | 48.57 | 397,802 | -0.05(-0.10%) |
Apr 26, 2013 | 48.91 | 49.08 | 48.40 | 48.62 | 943,651 | +0.07(+0.14%) |
Apr 25, 2013 | 48.40 | 49.76 | 47.38 | 48.55 | 867,072 | +0.43(+0.90%) |
Apr 24, 2013 | 46.25 | 48.41 | 44.77 | 48.12 | 1,696,195 | +3.61(+8.12%) |
Apr 23, 2013 | 42.55 | 45.00 | 42.55 | 44.51 | 1,217,276 | +2.48(+5.89%) |
Apr 22, 2013 | 41.01 | 42.22 | 39.70 | 42.03 | 658,942 | +1.01(+2.45%) |
Apr 19, 2013 | 39.35 | 41.26 | 39.25 | 41.02 | 610,299 | +1.77(+4.50%) |
Apr 18, 2013 | 40.66 | 40.78 | 38.51 | 39.25 | 803,020 | -1.42(-3.49%) |
Apr 17, 2013 | 39.92 | 40.91 | 39.25 | 40.68 | 696,829 | +0.35(+0.86%) |
Apr 16, 2013 | 40.31 | 40.47 | 39.28 | 40.33 | 740,169 | +0.84(+2.12%) |
Apr 15, 2013 | 42.42 | 42.69 | 39.33 | 39.49 | 746,535 | -3.28(-7.66%) |
Apr 12, 2013 | 42.75 | 43.79 | 42.50 | 42.77 | 350,470 | -0.28(-0.64%) |
Apr 11, 2013 | 42.49 | 43.23 | 42.37 | 43.05 | 595,216 | +0.49(+1.16%) |
Apr 10, 2013 | 43.26 | 43.33 | 41.62 | 42.55 | 760,827 | -0.58(-1.35%) |
Apr 09, 2013 | 43.87 | 44.02 | 42.84 | 43.13 | 314,003 | -0.68(-1.55%) |
Apr 08, 2013 | 43.06 | 44.03 | 42.77 | 43.81 | 583,351 | +0.69(+1.60%) |
Apr 05, 2013 | 42.28 | 43.20 | 40.91 | 43.12 | 820,748 | -0.38(-0.86%) |
Apr 04, 2013 | 43.04 | 43.80 | 42.91 | 43.50 | 405,096 | +0.63(+1.47%) |
Apr 03, 2013 | 44.44 | 44.85 | 41.97 | 42.87 | 1,158,126 | -1.55(-3.49%) |
Apr 02, 2013 | 45.32 | 46.10 | 44.23 | 44.42 | 450,158 | -0.70(-1.55%) |