Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.12 | 49.31 | 48.73 | 48.99 | 591,402 | -0.12(-0.24%) |
Jun 27, 2013 | 48.71 | 49.21 | 48.61 | 49.11 | 935,832 | +0.63(+1.30%) |
Jun 26, 2013 | 48.80 | 48.85 | 48.11 | 48.48 | 710,813 | +0.04(+0.08%) |
Jun 25, 2013 | 47.90 | 48.60 | 47.49 | 48.44 | 413,958 | +0.81(+1.69%) |
Jun 24, 2013 | 47.15 | 47.89 | 47.09 | 47.64 | 389,343 | +0.05(+0.11%) |
Jun 21, 2013 | 47.01 | 47.70 | 46.99 | 47.59 | 1,130,453 | +0.68(+1.45%) |
Jun 20, 2013 | 46.62 | 47.33 | 46.24 | 46.90 | 556,091 | +0.01(+0.03%) |
Jun 19, 2013 | 47.39 | 47.40 | 46.87 | 46.89 | 438,361 | -0.46(-0.98%) |
Jun 18, 2013 | 47.06 | 47.49 | 46.84 | 47.35 | 284,455 | +0.40(+0.86%) |
Jun 17, 2013 | 46.84 | 47.06 | 46.71 | 46.95 | 352,728 | +0.34(+0.74%) |
Jun 14, 2013 | 47.58 | 47.61 | 46.33 | 46.60 | 825,243 | -0.95(-1.99%) |
Jun 13, 2013 | 47.16 | 47.65 | 46.96 | 47.55 | 542,813 | +0.43(+0.90%) |
Jun 12, 2013 | 47.73 | 47.73 | 47.04 | 47.12 | 308,483 | -0.32(-0.67%) |
Jun 11, 2013 | 47.26 | 47.64 | 47.07 | 47.44 | 437,107 | -0.26(-0.55%) |
Jun 10, 2013 | 47.45 | 47.77 | 47.26 | 47.70 | 483,254 | +0.31(+0.65%) |
Jun 07, 2013 | 47.29 | 47.45 | 46.82 | 47.39 | 335,943 | +0.45(+0.97%) |
Jun 06, 2013 | 46.33 | 46.95 | 46.21 | 46.94 | 332,447 | +0.47(+1.01%) |
Jun 05, 2013 | 46.90 | 47.03 | 46.43 | 46.47 | 324,615 | -0.47(-1.00%) |
Jun 04, 2013 | 47.17 | 47.61 | 46.82 | 46.94 | 419,837 | -0.24(-0.51%) |
Jun 03, 2013 | 47.35 | 47.39 | 46.64 | 47.18 | 542,597 | -0.04(-0.08%) |
May 31, 2013 | 47.60 | 47.96 | 47.19 | 47.22 | 778,433 | -0.43(-0.89%) |
May 30, 2013 | 47.16 | 47.69 | 47.16 | 47.64 | 502,095 | +0.53(+1.12%) |
May 29, 2013 | 47.28 | 47.46 | 47.00 | 47.12 | 434,006 | -0.33(-0.70%) |
May 28, 2013 | 47.29 | 47.56 | 47.07 | 47.45 | 481,097 | +0.61(+1.31%) |
May 24, 2013 | 46.56 | 46.85 | 46.26 | 46.83 | 268,107 | +0.20(+0.44%) |
May 23, 2013 | 46.30 | 46.66 | 45.76 | 46.63 | 813,270 | +0.28(+0.60%) |
May 22, 2013 | 47.01 | 47.13 | 46.22 | 46.35 | 844,256 | -0.55(-1.18%) |
May 21, 2013 | 46.96 | 46.97 | 46.74 | 46.91 | 260,534 | -0.02(-0.05%) |
May 20, 2013 | 46.99 | 47.27 | 46.86 | 46.93 | 476,712 | -0.17(-0.37%) |
May 17, 2013 | 46.40 | 47.16 | 46.22 | 47.10 | 609,818 | +1.03(+2.24%) |
May 16, 2013 | 45.95 | 46.51 | 45.83 | 46.07 | 591,036 | +0.12(+0.25%) |
May 15, 2013 | 45.87 | 46.01 | 45.73 | 45.95 | 633,035 | +0.42(+0.93%) |
May 13, 2013 | 45.45 | 45.63 | 45.33 | 45.53 | 458,939 | +0.03(+0.06%) |
May 10, 2013 | 45.33 | 45.52 | 45.33 | 45.50 | 228,878 | +0.24(+0.53%) |
May 09, 2013 | 45.25 | 45.44 | 45.17 | 45.26 | 363,397 | -0.01(-0.03%) |
May 08, 2013 | 45.11 | 45.30 | 44.93 | 45.28 | 436,783 | +0.13(+0.29%) |
May 07, 2013 | 44.58 | 45.15 | 44.57 | 45.15 | 504,863 | +0.60(+1.34%) |
May 06, 2013 | 44.21 | 44.60 | 44.18 | 44.55 | 347,826 | +0.39(+0.89%) |
May 03, 2013 | 44.05 | 44.21 | 43.69 | 44.15 | 426,332 | +0.47(+1.07%) |
May 02, 2013 | 43.53 | 44.09 | 43.53 | 43.69 | 329,686 | +0.17(+0.40%) |
May 01, 2013 | 43.85 | 44.00 | 43.38 | 43.51 | 545,989 | -0.47(-1.08%) |
Apr 30, 2013 | 43.99 | 44.12 | 43.85 | 43.99 | 347,446 | -0.02(-0.05%) |
Apr 29, 2013 | 43.96 | 44.10 | 43.78 | 44.01 | 470,272 | +0.19(+0.43%) |
Apr 26, 2013 | 43.67 | 43.86 | 43.43 | 43.82 | 490,054 | +0.08(+0.18%) |
Apr 25, 2013 | 44.03 | 44.03 | 43.04 | 43.74 | 1,072,613 | -0.50(-1.12%) |
Apr 24, 2013 | 44.05 | 44.48 | 43.62 | 44.23 | 884,971 | -0.68(-1.52%) |
Apr 23, 2013 | 44.88 | 45.09 | 44.75 | 44.92 | 615,310 | +0.33(+0.75%) |
Apr 22, 2013 | 44.75 | 44.86 | 44.02 | 44.58 | 419,167 | -0.07(-0.16%) |
Apr 19, 2013 | 44.25 | 44.71 | 44.10 | 44.66 | 231,527 | +0.46(+1.04%) |
Apr 18, 2013 | 44.67 | 44.67 | 44.05 | 44.20 | 434,880 | -0.34(-0.75%) |
Apr 17, 2013 | 44.74 | 44.88 | 44.05 | 44.53 | 520,490 | -0.47(-1.05%) |
Apr 16, 2013 | 44.85 | 45.02 | 44.37 | 45.01 | 494,281 | +0.47(+1.05%) |
Apr 15, 2013 | 45.23 | 45.31 | 44.53 | 44.54 | 492,290 | -0.95(-2.08%) |
Apr 12, 2013 | 45.43 | 45.78 | 45.08 | 45.49 | 478,738 | +0.05(+0.11%) |
Apr 11, 2013 | 45.54 | 45.62 | 45.32 | 45.44 | 451,503 | -0.16(-0.35%) |
Apr 10, 2013 | 45.52 | 45.63 | 45.40 | 45.60 | 411,701 | +0.35(+0.77%) |
Apr 09, 2013 | 45.37 | 45.42 | 44.86 | 45.25 | 291,716 | -0.09(-0.21%) |
Apr 08, 2013 | 45.21 | 45.35 | 44.85 | 45.34 | 372,800 | +0.19(+0.42%) |
Apr 05, 2013 | 44.89 | 45.17 | 44.42 | 45.15 | 361,630 | -0.15(-0.34%) |
Apr 04, 2013 | 44.81 | 45.33 | 44.61 | 45.31 | 567,930 | +0.55(+1.24%) |
Apr 03, 2013 | 45.28 | 45.33 | 44.59 | 44.75 | 545,602 | -0.49(-1.08%) |
Apr 02, 2013 | 45.52 | 45.56 | 45.10 | 45.24 | 503,422 | -0.20(-0.43%) |