Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.45 | 45.62 | 45.04 | 45.40 | 88,793 | -0.09(-0.20%) |
Jun 27, 2013 | 45.16 | 45.60 | 45.05 | 45.49 | 196,711 | +0.56(+1.25%) |
Jun 26, 2013 | 44.88 | 45.05 | 44.79 | 44.93 | 106,527 | +0.45(+1.01%) |
Jun 25, 2013 | 44.45 | 44.73 | 44.19 | 44.48 | 108,633 | +0.38(+0.86%) |
Jun 24, 2013 | 44.35 | 44.52 | 43.65 | 44.10 | 395,616 | -0.72(-1.61%) |
Jun 21, 2013 | 45.08 | 45.08 | 44.25 | 44.82 | 248,124 | -0.04(-0.09%) |
Jun 20, 2013 | 45.47 | 45.60 | 44.71 | 44.86 | 125,395 | -1.28(-2.77%) |
Jun 19, 2013 | 46.33 | 46.62 | 46.11 | 46.14 | 191,927 | -0.19(-0.41%) |
Jun 18, 2013 | 46.09 | 46.46 | 46.00 | 46.33 | 164,584 | +0.34(+0.74%) |
Jun 17, 2013 | 45.80 | 46.25 | 45.79 | 45.99 | 271,186 | +0.58(+1.28%) |
Jun 14, 2013 | 45.54 | 45.69 | 45.30 | 45.41 | 87,201 | -0.08(-0.18%) |
Jun 13, 2013 | 44.77 | 45.56 | 44.66 | 45.49 | 196,198 | +0.60(+1.34%) |
Jun 12, 2013 | 45.67 | 45.67 | 44.77 | 44.89 | 207,552 | -0.51(-1.12%) |
Jun 11, 2013 | 45.77 | 45.86 | 45.32 | 45.40 | 196,108 | -0.68(-1.48%) |
Jun 10, 2013 | 45.91 | 46.14 | 45.69 | 46.08 | 175,488 | +0.39(+0.85%) |
Jun 07, 2013 | 45.04 | 45.73 | 45.00 | 45.69 | 101,269 | +0.75(+1.67%) |
Jun 06, 2013 | 44.57 | 44.94 | 44.22 | 44.94 | 147,558 | +0.41(+0.92%) |
Jun 05, 2013 | 44.79 | 45.05 | 44.38 | 44.53 | 92,505 | -0.32(-0.71%) |
Jun 04, 2013 | 45.34 | 45.46 | 44.62 | 44.85 | 110,543 | -0.47(-1.04%) |
Jun 03, 2013 | 45.87 | 45.90 | 44.83 | 45.32 | 224,142 | -0.50(-1.09%) |
May 31, 2013 | 45.96 | 46.24 | 45.82 | 45.82 | 106,030 | -0.22(-0.48%) |
May 30, 2013 | 45.56 | 46.17 | 45.55 | 46.04 | 178,090 | +0.57(+1.25%) |
May 29, 2013 | 45.59 | 45.67 | 45.10 | 45.47 | 93,923 | -0.32(-0.70%) |
May 28, 2013 | 45.94 | 46.30 | 45.64 | 45.79 | 72,753 | +0.30(+0.66%) |
May 24, 2013 | 45.41 | 45.49 | 45.09 | 45.49 | 118,715 | -0.24(-0.52%) |
May 23, 2013 | 45.15 | 45.84 | 44.87 | 45.73 | 116,621 | -0.06(-0.13%) |
May 22, 2013 | 46.60 | 46.84 | 45.55 | 45.79 | 162,653 | -0.86(-1.83%) |
May 21, 2013 | 46.88 | 46.88 | 46.60 | 46.65 | 99,060 | -0.11(-0.25%) |
May 20, 2013 | 46.68 | 46.95 | 46.65 | 46.76 | 160,553 | +0.24(+0.52%) |
May 17, 2013 | 46.34 | 46.55 | 46.30 | 46.52 | 109,157 | +0.42(+0.91%) |
May 16, 2013 | 46.54 | 46.67 | 46.06 | 46.10 | 156,521 | -0.33(-0.71%) |
May 15, 2013 | 46.15 | 46.67 | 46.13 | 46.43 | 141,770 | +1.13(+2.49%) |
May 13, 2013 | 45.03 | 45.47 | 44.93 | 45.30 | 185,262 | +0.25(+0.55%) |
May 10, 2013 | 44.59 | 45.07 | 44.59 | 45.05 | 100,421 | +0.56(+1.26%) |
May 09, 2013 | 44.56 | 44.81 | 44.22 | 44.49 | 117,230 | -0.25(-0.56%) |
May 08, 2013 | 44.31 | 44.74 | 44.23 | 44.74 | 103,230 | +0.27(+0.61%) |
May 07, 2013 | 44.50 | 44.61 | 44.17 | 44.47 | 109,748 | +0.08(+0.18%) |
May 06, 2013 | 44.45 | 44.51 | 44.28 | 44.39 | 186,571 | +0.02(+0.05%) |
May 03, 2013 | 44.07 | 44.57 | 44.07 | 44.37 | 89,859 | +0.51(+1.16%) |
May 02, 2013 | 43.28 | 43.90 | 43.26 | 43.86 | 119,730 | +0.72(+1.67%) |
May 01, 2013 | 43.34 | 43.56 | 43.06 | 43.14 | 114,888 | -0.20(-0.46%) |
Apr 30, 2013 | 43.02 | 43.40 | 42.96 | 43.34 | 65,773 | +0.37(+0.86%) |
Apr 29, 2013 | 42.96 | 43.14 | 42.83 | 42.97 | 118,379 | +0.12(+0.28%) |
Apr 26, 2013 | 43.08 | 43.18 | 42.56 | 42.85 | 318,186 | -0.33(-0.76%) |
Apr 25, 2013 | 42.92 | 43.41 | 42.91 | 43.18 | 316,608 | +0.60(+1.41%) |
Apr 24, 2013 | 42.61 | 42.74 | 42.40 | 42.58 | 82,654 | -0.12(-0.28%) |
Apr 23, 2013 | 42.10 | 42.89 | 42.10 | 42.70 | 108,847 | +1.07(+2.57%) |
Apr 22, 2013 | 41.51 | 41.76 | 41.09 | 41.63 | 74,173 | +0.19(+0.46%) |
Apr 19, 2013 | 41.34 | 41.66 | 41.08 | 41.44 | 74,215 | +0.26(+0.63%) |
Apr 18, 2013 | 42.09 | 42.09 | 41.00 | 41.18 | 239,480 | -0.97(-2.30%) |
Apr 17, 2013 | 42.46 | 42.53 | 41.86 | 42.15 | 165,817 | -0.60(-1.40%) |
Apr 16, 2013 | 42.45 | 42.79 | 42.31 | 42.75 | 48,052 | +0.58(+1.38%) |
Apr 15, 2013 | 43.23 | 43.26 | 42.07 | 42.17 | 65,522 | -1.18(-2.72%) |
Apr 12, 2013 | 43.23 | 43.37 | 42.73 | 43.35 | 115,926 | +0.05(+0.12%) |
Apr 11, 2013 | 43.08 | 43.44 | 42.94 | 43.30 | 111,788 | +0.24(+0.56%) |
Apr 10, 2013 | 42.17 | 43.08 | 42.17 | 43.06 | 139,917 | +1.03(+2.45%) |
Apr 09, 2013 | 42.02 | 42.28 | 41.84 | 42.03 | 80,605 | +0.07(+0.17%) |
Apr 08, 2013 | 41.73 | 41.96 | 41.62 | 41.96 | 81,584 | +0.09(+0.20%) |
Apr 05, 2013 | 41.48 | 41.90 | 40.75 | 41.88 | 133,013 | -0.23(-0.56%) |
Apr 04, 2013 | 42.07 | 42.13 | 41.76 | 42.11 | 126,466 | +0.07(+0.16%) |
Apr 03, 2013 | 42.71 | 42.71 | 41.89 | 42.04 | 119,636 | -0.63(-1.48%) |
Apr 02, 2013 | 42.89 | 43.02 | 42.59 | 42.67 | 67,175 | -0.07(-0.16%) |