Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.27 | 45.52 | 44.91 | 45.10 | 641,215 | -0.36(-0.79%) |
Jun 27, 2013 | 44.66 | 45.54 | 44.14 | 45.46 | 305,420 | +1.10(+2.49%) |
Jun 26, 2013 | 44.39 | 44.99 | 44.25 | 44.35 | 207,291 | +0.30(+0.69%) |
Jun 25, 2013 | 44.41 | 44.65 | 43.88 | 44.05 | 292,714 | +0.42(+0.97%) |
Jun 24, 2013 | 43.50 | 43.72 | 42.85 | 43.63 | 487,767 | -0.83(-1.87%) |
Jun 21, 2013 | 45.16 | 45.20 | 43.62 | 44.46 | 275,646 | -0.56(-1.24%) |
Jun 20, 2013 | 46.18 | 46.26 | 44.34 | 45.01 | 414,030 | -1.64(-3.52%) |
Jun 19, 2013 | 47.91 | 47.91 | 46.65 | 46.66 | 190,187 | -1.34(-2.79%) |
Jun 18, 2013 | 47.64 | 48.05 | 47.08 | 48.00 | 297,016 | +0.44(+0.93%) |
Jun 17, 2013 | 47.67 | 48.13 | 47.28 | 47.55 | 248,709 | +0.42(+0.90%) |
Jun 14, 2013 | 47.39 | 47.62 | 46.87 | 47.13 | 206,811 | -0.23(-0.48%) |
Jun 13, 2013 | 46.31 | 47.43 | 45.58 | 47.35 | 485,561 | +1.04(+2.24%) |
Jun 12, 2013 | 47.42 | 47.42 | 46.12 | 46.32 | 236,943 | -0.66(-1.41%) |
Jun 11, 2013 | 47.15 | 47.54 | 46.64 | 46.98 | 154,660 | -0.93(-1.95%) |
Jun 10, 2013 | 48.40 | 48.41 | 47.41 | 47.91 | 183,297 | -0.01(-0.02%) |
Jun 07, 2013 | 47.92 | 48.16 | 47.40 | 47.92 | 407,242 | +0.22(+0.46%) |
Jun 06, 2013 | 47.47 | 48.00 | 47.31 | 47.70 | 425,357 | +0.13(+0.28%) |
Jun 05, 2013 | 47.66 | 48.57 | 47.33 | 47.57 | 709,538 | -0.22(-0.45%) |
Jun 04, 2013 | 48.17 | 49.04 | 47.45 | 47.79 | 575,158 | -0.36(-0.74%) |
Jun 03, 2013 | 49.18 | 49.32 | 46.79 | 48.15 | 680,030 | -0.90(-1.83%) |
May 31, 2013 | 49.71 | 50.49 | 49.02 | 49.04 | 202,164 | -0.90(-1.80%) |
May 30, 2013 | 49.25 | 50.35 | 49.17 | 49.94 | 208,735 | +0.90(+1.83%) |
May 29, 2013 | 49.21 | 49.30 | 48.15 | 49.04 | 165,155 | -0.45(-0.92%) |
May 28, 2013 | 50.39 | 50.94 | 49.20 | 49.50 | 285,706 | -0.08(-0.15%) |
May 24, 2013 | 49.61 | 49.85 | 48.68 | 49.57 | 89,038 | -0.31(-0.62%) |
May 23, 2013 | 48.83 | 50.39 | 48.54 | 49.88 | 255,560 | +0.43(+0.88%) |
May 22, 2013 | 50.55 | 51.38 | 49.07 | 49.45 | 263,690 | -0.75(-1.49%) |
May 21, 2013 | 50.61 | 50.91 | 49.85 | 50.19 | 124,891 | -0.37(-0.73%) |
May 20, 2013 | 50.67 | 51.09 | 50.08 | 50.56 | 163,061 | -0.17(-0.33%) |
May 17, 2013 | 49.65 | 50.84 | 49.65 | 50.73 | 213,185 | +1.24(+2.50%) |
May 16, 2013 | 50.22 | 50.60 | 49.30 | 49.50 | 290,210 | -0.85(-1.69%) |
May 15, 2013 | 49.53 | 50.79 | 49.35 | 50.35 | 341,250 | +1.74(+3.57%) |
May 13, 2013 | 49.28 | 49.34 | 48.35 | 48.61 | 136,420 | -0.61(-1.25%) |
May 10, 2013 | 48.72 | 49.63 | 48.68 | 49.22 | 189,709 | +0.69(+1.42%) |
May 09, 2013 | 48.35 | 48.79 | 48.35 | 48.53 | 241,495 | +0.22(+0.45%) |
May 08, 2013 | 48.63 | 48.65 | 48.17 | 48.32 | 325,424 | -0.38(-0.78%) |
May 07, 2013 | 48.40 | 49.05 | 48.25 | 48.69 | 185,355 | +0.40(+0.82%) |
May 06, 2013 | 48.36 | 48.51 | 47.78 | 48.30 | 244,563 | -0.02(-0.04%) |
May 03, 2013 | 47.95 | 49.00 | 46.97 | 48.32 | 465,400 | +0.75(+1.59%) |
May 02, 2013 | 47.03 | 47.86 | 46.85 | 47.56 | 393,394 | +0.64(+1.37%) |
May 01, 2013 | 47.76 | 48.06 | 46.59 | 46.92 | 580,635 | -1.25(-2.59%) |
Apr 30, 2013 | 48.78 | 49.09 | 47.97 | 48.17 | 315,279 | -0.86(-1.75%) |
Apr 29, 2013 | 49.40 | 50.09 | 48.33 | 49.02 | 768,755 | -0.37(-0.75%) |
Apr 26, 2013 | 50.09 | 49.90 | 49.22 | 49.39 | 389,943 | -0.51(-1.02%) |
Apr 25, 2013 | 50.39 | 51.00 | 49.85 | 49.90 | 302,233 | -0.19(-0.38%) |
Apr 24, 2013 | 49.90 | 50.57 | 49.55 | 50.09 | 382,028 | +0.49(+0.99%) |
Apr 23, 2013 | 49.18 | 50.16 | 49.02 | 49.60 | 391,438 | +0.88(+1.80%) |
Apr 22, 2013 | 48.37 | 48.94 | 47.83 | 48.72 | 328,310 | +0.50(+1.04%) |
Apr 19, 2013 | 47.69 | 48.43 | 47.27 | 48.22 | 167,599 | +0.81(+1.71%) |
Apr 18, 2013 | 47.46 | 48.36 | 47.09 | 47.41 | 534,582 | +0.08(+0.18%) |
Apr 17, 2013 | 47.53 | 47.87 | 46.71 | 47.33 | 714,521 | -0.57(-1.18%) |
Apr 16, 2013 | 48.35 | 48.80 | 47.40 | 47.89 | 491,632 | +0.24(+0.50%) |
Apr 15, 2013 | 49.76 | 49.76 | 47.17 | 47.66 | 445,668 | -2.34(-4.68%) |
Apr 12, 2013 | 50.13 | 50.34 | 49.37 | 50.00 | 201,582 | -0.25(-0.49%) |
Apr 11, 2013 | 50.24 | 50.58 | 49.76 | 50.24 | 221,826 | +0.02(+0.04%) |
Apr 10, 2013 | 49.32 | 50.36 | 48.95 | 50.22 | 270,041 | +1.04(+2.11%) |
Apr 09, 2013 | 50.46 | 50.63 | 48.96 | 49.18 | 229,692 | -1.08(-2.14%) |
Apr 08, 2013 | 49.54 | 50.48 | 49.37 | 50.26 | 181,379 | +0.85(+1.72%) |
Apr 05, 2013 | 48.29 | 50.35 | 48.17 | 49.41 | 354,219 | +0.38(+0.77%) |
Apr 04, 2013 | 49.71 | 49.80 | 47.90 | 49.03 | 742,678 | -0.59(-1.20%) |
Apr 03, 2013 | 50.90 | 51.27 | 48.13 | 49.63 | 664,433 | -1.33(-2.61%) |
Apr 02, 2013 | 52.03 | 52.43 | 50.60 | 50.96 | 291,965 | -0.88(-1.69%) |