Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.03 | 46.48 | 44.27 | 46.24 | 1,164,945 | +1.46(+3.26%) |
Jun 27, 2013 | 44.03 | 44.92 | 44.03 | 44.78 | 0 | +0.64(+1.45%) |
Jun 26, 2013 | 44.08 | 44.60 | 43.86 | 44.14 | 0 | +0.25(+0.57%) |
Jun 25, 2013 | 44.63 | 44.72 | 43.85 | 43.89 | 0 | -0.39(-0.88%) |
Jun 24, 2013 | 44.25 | 44.93 | 44.21 | 44.28 | 0 | -0.15(-0.34%) |
Jun 21, 2013 | 44.17 | 44.76 | 44.17 | 44.43 | 231,204 | +0.67(+1.53%) |
Jun 20, 2013 | 43.74 | 44.52 | 43.62 | 43.76 | 0 | -0.38(-0.86%) |
Jun 19, 2013 | 44.38 | 44.90 | 44.14 | 44.14 | 0 | -0.16(-0.36%) |
Jun 18, 2013 | 44.25 | 44.50 | 43.92 | 44.30 | 0 | +0.03(+0.07%) |
Jun 17, 2013 | 44.48 | 44.62 | 43.15 | 44.27 | 130,526 | +0.19(+0.43%) |
Jun 14, 2013 | 44.05 | 44.14 | 43.56 | 44.08 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 43.37 | 44.13 | 43.05 | 43.99 | 76,330 | +0.51(+1.17%) |
Jun 12, 2013 | 43.95 | 43.95 | 43.28 | 43.48 | 46,959 | -0.34(-0.78%) |
Jun 11, 2013 | 43.96 | 44.05 | 43.69 | 43.82 | 58,037 | -0.67(-1.51%) |
Jun 10, 2013 | 44.66 | 44.66 | 44.11 | 44.49 | 0 | +0.01(+0.02%) |
Jun 07, 2013 | 44.67 | 44.70 | 44.05 | 44.48 | 0 | +0.18(+0.41%) |
Jun 06, 2013 | 44.85 | 45.25 | 44.16 | 44.30 | 65,778 | -0.45(-1.01%) |
Jun 05, 2013 | 45.48 | 45.48 | 44.40 | 44.75 | 0 | -0.56(-1.24%) |
Jun 04, 2013 | 45.61 | 46.12 | 44.75 | 45.31 | 0 | -0.36(-0.79%) |
Jun 03, 2013 | 44.65 | 45.74 | 44.50 | 45.67 | 159,783 | +0.96(+2.15%) |
May 31, 2013 | 44.59 | 45.36 | 44.44 | 44.71 | 79,221 | -0.15(-0.33%) |
May 30, 2013 | 44.71 | 45.13 | 44.43 | 44.86 | 86,854 | +0.15(+0.34%) |
May 29, 2013 | 44.86 | 44.98 | 44.37 | 44.71 | 94,176 | -0.29(-0.64%) |
May 28, 2013 | 43.84 | 45.08 | 43.61 | 45.00 | 158,180 | +1.56(+3.59%) |
May 24, 2013 | 43.48 | 43.52 | 42.87 | 43.44 | 0 | -0.03(-0.07%) |
May 23, 2013 | 42.67 | 43.57 | 42.67 | 43.47 | 0 | +0.50(+1.16%) |
May 22, 2013 | 43.55 | 44.40 | 42.73 | 42.97 | 0 | -0.63(-1.44%) |
May 21, 2013 | 43.74 | 44.56 | 43.40 | 43.60 | 0 | -0.24(-0.55%) |
May 20, 2013 | 43.75 | 44.01 | 43.55 | 43.84 | 0 | +0.03(+0.07%) |
May 17, 2013 | 43.30 | 44.00 | 43.15 | 43.81 | 0 | +0.74(+1.72%) |
May 16, 2013 | 43.01 | 43.38 | 42.58 | 43.07 | 138,876 | -0.02(-0.05%) |
May 15, 2013 | 43.03 | 43.57 | 42.77 | 43.09 | 0 | +0.61(+1.44%) |
May 13, 2013 | 41.83 | 42.51 | 41.70 | 42.48 | 0 | +0.47(+1.12%) |
May 10, 2013 | 41.37 | 42.12 | 41.25 | 42.01 | 0 | +0.76(+1.84%) |
May 09, 2013 | 41.52 | 41.54 | 41.05 | 41.25 | 0 | -0.08(-0.19%) |
May 08, 2013 | 41.20 | 41.60 | 40.97 | 41.33 | 0 | -0.07(-0.17%) |
May 07, 2013 | 40.99 | 41.45 | 40.99 | 41.40 | 0 | +0.39(+0.95%) |
May 06, 2013 | 41.25 | 41.59 | 40.87 | 41.01 | 0 | -0.34(-0.82%) |
May 03, 2013 | 41.38 | 41.58 | 40.93 | 41.35 | 0 | +0.42(+1.03%) |
May 02, 2013 | 40.68 | 41.47 | 40.68 | 40.93 | 0 | +0.42(+1.04%) |
May 01, 2013 | 41.58 | 41.83 | 40.42 | 40.51 | 0 | -1.27(-3.04%) |
Apr 30, 2013 | 41.00 | 41.94 | 40.78 | 41.78 | 0 | +0.65(+1.58%) |
Apr 29, 2013 | 41.80 | 41.80 | 40.54 | 41.13 | 248,159 | -0.43(-1.03%) |
Apr 26, 2013 | 41.58 | 43.47 | 41.47 | 41.56 | 139,859 | +0.43(+1.05%) |
Apr 25, 2013 | 41.24 | 41.38 | 39.07 | 41.13 | 0 | -0.05(-0.12%) |
Apr 24, 2013 | 41.17 | 41.93 | 40.64 | 41.18 | 134,414 | -0.11(-0.27%) |
Apr 23, 2013 | 41.03 | 42.45 | 41.01 | 41.29 | 166,750 | +0.50(+1.23%) |
Apr 22, 2013 | 41.00 | 41.32 | 40.38 | 40.79 | 66,901 | -0.52(-1.26%) |
Apr 19, 2013 | 41.04 | 41.77 | 40.88 | 41.31 | 100,593 | +0.31(+0.76%) |
Apr 18, 2013 | 40.67 | 41.46 | 40.55 | 41.00 | 219,671 | +0.32(+0.79%) |
Apr 17, 2013 | 40.64 | 41.02 | 39.61 | 40.68 | 208,662 | -0.28(-0.68%) |
Apr 16, 2013 | 38.96 | 40.98 | 38.96 | 40.96 | 169,445 | +2.22(+5.73%) |
Apr 15, 2013 | 40.13 | 40.44 | 38.53 | 38.74 | 132,020 | -1.54(-3.82%) |
Apr 12, 2013 | 40.40 | 40.77 | 40.10 | 40.28 | 99,729 | -0.38(-0.93%) |
Apr 11, 2013 | 41.50 | 41.93 | 40.63 | 40.66 | 104,821 | -1.00(-2.40%) |
Apr 10, 2013 | 39.65 | 42.02 | 39.65 | 41.66 | 126,058 | +2.02(+5.10%) |
Apr 09, 2013 | 39.84 | 39.84 | 39.32 | 39.64 | 56,485 | -0.04(-0.10%) |
Apr 08, 2013 | 40.00 | 40.00 | 39.26 | 39.68 | 39,202 | -0.15(-0.38%) |
Apr 05, 2013 | 39.41 | 40.08 | 39.41 | 39.83 | 91,002 | -0.15(-0.38%) |
Apr 04, 2013 | 39.74 | 40.28 | 39.61 | 39.98 | 95,281 | +0.24(+0.60%) |
Apr 03, 2013 | 41.03 | 41.03 | 39.48 | 39.74 | 54,865 | -1.15(-2.81%) |
Apr 02, 2013 | 40.82 | 41.20 | 40.41 | 40.89 | 97,770 | +0.31(+0.76%) |