Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.40 | 48.71 | 48.40 | 48.61 | 2,566 | +0.33(+0.69%) |
Jun 26, 2013 | 48.73 | 48.73 | 48.24 | 48.28 | 1,380 | +0.43(+0.89%) |
Jun 25, 2013 | 47.81 | 47.86 | 47.80 | 47.86 | 15,343 | +0.43(+0.90%) |
Jun 24, 2013 | 47.38 | 47.43 | 47.04 | 47.43 | 544 | -0.30(-0.63%) |
Jun 21, 2013 | 47.90 | 47.90 | 47.36 | 47.73 | 1,690 | +0.24(+0.50%) |
Jun 20, 2013 | 48.36 | 48.36 | 47.50 | 47.50 | 2,377 | -1.59(-3.24%) |
Jun 19, 2013 | 49.68 | 49.68 | 49.09 | 49.09 | 1,162 | -0.47(-0.96%) |
Jun 18, 2013 | 49.61 | 49.61 | 49.56 | 49.56 | 1,056 | +0.21(+0.43%) |
Jun 17, 2013 | 49.68 | 49.68 | 49.35 | 49.35 | 634 | +0.11(+0.23%) |
Jun 14, 2013 | 49.33 | 49.33 | 49.24 | 49.24 | 739 | +0.05(+0.10%) |
Jun 13, 2013 | 48.28 | 49.19 | 48.28 | 49.19 | 2,191 | +0.62(+1.27%) |
Jun 12, 2013 | 49.34 | 49.34 | 48.55 | 48.57 | 3,571 | -0.51(-1.04%) |
Jun 11, 2013 | 48.82 | 49.33 | 48.82 | 49.09 | 15,293 | -0.23(-0.46%) |
Jun 10, 2013 | 50.16 | 50.16 | 49.21 | 49.31 | 8,940 | -0.09(-0.19%) |
Jun 07, 2013 | 49.22 | 49.41 | 49.12 | 49.41 | 1,329 | +0.81(+1.67%) |
Jun 06, 2013 | 47.94 | 48.59 | 47.94 | 48.59 | 10,368 | +0.36(+0.75%) |
Jun 05, 2013 | 48.51 | 48.52 | 48.08 | 48.23 | 5,686 | -0.67(-1.37%) |
Jun 04, 2013 | 48.87 | 48.91 | 48.52 | 48.91 | 8,832 | -0.03(-0.06%) |
Jun 03, 2013 | 48.74 | 48.93 | 48.68 | 48.93 | 2,144 | -0.27(-0.56%) |
May 31, 2013 | 49.71 | 49.72 | 49.21 | 49.21 | 2,516 | -0.69(-1.38%) |
May 30, 2013 | 50.05 | 50.08 | 49.90 | 49.90 | 13,727 | +0.04(+0.08%) |
May 29, 2013 | 50.16 | 50.16 | 49.79 | 49.86 | 2,581 | -0.68(-1.35%) |
May 28, 2013 | 50.92 | 50.97 | 50.40 | 50.54 | 4,186 | +0.23(+0.45%) |
May 24, 2013 | 50.33 | 50.33 | 50.28 | 50.32 | 1,268 | +0.03(+0.06%) |
May 23, 2013 | 49.84 | 50.28 | 49.84 | 50.28 | 713 | -0.12(-0.24%) |
May 22, 2013 | 50.99 | 50.99 | 50.40 | 50.40 | 1,916 | -0.27(-0.54%) |
May 21, 2013 | 50.67 | 50.68 | 50.67 | 50.68 | 634 | +0.22(+0.43%) |
May 20, 2013 | 50.53 | 50.53 | 50.44 | 50.46 | 4,501 | -0.07(-0.13%) |
May 17, 2013 | 50.72 | 50.72 | 50.51 | 50.52 | 2,900 | -0.10(-0.21%) |
May 16, 2013 | 50.70 | 50.74 | 50.63 | 50.63 | 5,991 | -0.22(-0.43%) |
May 15, 2013 | 50.86 | 51.13 | 50.83 | 50.85 | 3,536 | +0.60(+1.20%) |
May 13, 2013 | 50.34 | 50.34 | 50.24 | 50.24 | 4,368 | +0.14(+0.27%) |
May 10, 2013 | 50.62 | 50.62 | 50.11 | 50.11 | 724 | +0.11(+0.23%) |
May 09, 2013 | 50.02 | 50.07 | 49.94 | 49.99 | 4,942 | +0.01(+0.02%) |
May 08, 2013 | 49.91 | 49.98 | 49.91 | 49.98 | 1,690 | +0.25(+0.49%) |
May 07, 2013 | 49.77 | 49.77 | 49.73 | 49.74 | 1,585 | +0.02(+0.04%) |
May 06, 2013 | 50.21 | 50.21 | 49.68 | 49.72 | 20,532 | -0.08(-0.15%) |
May 03, 2013 | 49.82 | 49.90 | 49.78 | 49.80 | 1,047 | +0.56(+1.13%) |
May 02, 2013 | 49.04 | 49.25 | 49.04 | 49.24 | 2,641 | +0.22(+0.44%) |
May 01, 2013 | 49.02 | 49.02 | 49.02 | 49.02 | 105 | -0.04(-0.08%) |
Apr 30, 2013 | 48.85 | 49.14 | 48.85 | 49.06 | 1,426 | -0.22(-0.44%) |
Apr 29, 2013 | 49.07 | 49.40 | 49.07 | 49.28 | 5,014 | +0.28(+0.58%) |
Apr 26, 2013 | 48.99 | 49.03 | 48.99 | 48.99 | 105 | -0.04(-0.08%) |
Apr 25, 2013 | 49.03 | 49.03 | 49.03 | 49.03 | 369 | +0.24(+0.48%) |
Apr 24, 2013 | 48.92 | 48.92 | 48.79 | 48.79 | 1,162 | -0.62(-1.26%) |
Apr 23, 2013 | 49.42 | 49.42 | 49.42 | 49.42 | 634 | +1.23(+2.55%) |