Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.09 | 47.82 | 46.09 | 47.09 | 10,047,148 | +0.65(+1.40%) |
Jun 27, 2013 | 46.73 | 47.93 | 45.98 | 46.44 | 0 | +0.08(+0.17%) |
Jun 26, 2013 | 47.85 | 48.02 | 45.80 | 46.36 | 0 | -1.00(-2.11%) |
Jun 25, 2013 | 47.66 | 48.11 | 46.46 | 47.36 | 0 | +0.40(+0.85%) |
Jun 24, 2013 | 47.46 | 48.12 | 45.78 | 46.96 | 0 | -1.36(-2.81%) |
Jun 21, 2013 | 49.36 | 49.65 | 47.51 | 48.32 | 1,992,666 | -0.87(-1.77%) |
Jun 20, 2013 | 51.62 | 51.71 | 48.44 | 49.19 | 0 | -3.56(-6.75%) |
Jun 19, 2013 | 51.57 | 53.28 | 50.85 | 52.75 | 0 | +1.23(+2.39%) |
Jun 18, 2013 | 50.26 | 51.73 | 49.91 | 51.52 | 0 | +1.22(+2.43%) |
Jun 17, 2013 | 50.06 | 50.63 | 49.62 | 50.30 | 977,765 | +0.72(+1.45%) |
Jun 14, 2013 | 50.39 | 50.75 | 49.06 | 49.58 | 0 | -0.87(-1.72%) |
Jun 13, 2013 | 48.50 | 50.76 | 47.89 | 50.45 | 956,791 | +1.82(+3.74%) |
Jun 12, 2013 | 49.80 | 50.30 | 48.60 | 48.63 | 1,094,591 | -0.27(-0.55%) |
Jun 11, 2013 | 49.38 | 49.83 | 48.42 | 48.90 | 643,506 | -1.34(-2.67%) |
Jun 10, 2013 | 49.64 | 50.42 | 49.00 | 50.24 | 0 | +0.58(+1.17%) |
Jun 07, 2013 | 47.85 | 50.00 | 47.36 | 49.66 | 0 | +2.12(+4.46%) |
Jun 06, 2013 | 47.65 | 48.70 | 46.52 | 47.54 | 1,040,871 | -0.06(-0.13%) |
Jun 05, 2013 | 48.72 | 48.72 | 47.55 | 47.60 | 0 | -1.22(-2.50%) |
Jun 04, 2013 | 48.32 | 49.02 | 47.77 | 48.82 | 0 | +0.37(+0.76%) |
Jun 03, 2013 | 48.15 | 49.09 | 47.29 | 48.45 | 923,976 | +0.76(+1.59%) |
May 31, 2013 | 48.90 | 49.29 | 47.69 | 47.69 | 1,080,046 | -1.74(-3.52%) |
May 30, 2013 | 49.40 | 49.52 | 48.60 | 49.43 | 551,777 | +0.10(+0.20%) |
May 29, 2013 | 49.33 | 50.21 | 48.35 | 49.33 | 608,177 | -0.39(-0.78%) |
May 28, 2013 | 49.41 | 50.59 | 48.90 | 49.72 | 1,066,633 | +1.29(+2.66%) |
May 24, 2013 | 48.41 | 48.55 | 46.72 | 48.43 | 0 | -0.47(-0.96%) |
May 23, 2013 | 47.94 | 49.03 | 47.01 | 48.90 | 612,620 | -0.15(-0.31%) |
May 22, 2013 | 50.60 | 51.43 | 48.51 | 49.05 | 0 | -1.23(-2.45%) |
May 21, 2013 | 50.49 | 51.55 | 50.15 | 50.28 | 0 | -0.19(-0.38%) |
May 20, 2013 | 48.49 | 50.76 | 48.44 | 50.47 | 0 | +1.97(+4.06%) |
May 17, 2013 | 48.47 | 49.05 | 47.85 | 48.50 | 0 | +0.29(+0.60%) |
May 16, 2013 | 49.60 | 50.08 | 47.94 | 48.21 | 1,342,641 | -1.20(-2.43%) |
May 15, 2013 | 50.16 | 50.43 | 48.08 | 49.41 | 1,755,941 | -0.73(-1.46%) |
May 13, 2013 | 49.88 | 50.71 | 49.61 | 50.14 | 0 | +0.27(+0.54%) |
May 10, 2013 | 51.30 | 51.62 | 49.02 | 49.87 | 0 | -1.29(-2.52%) |
May 09, 2013 | 53.17 | 53.28 | 50.48 | 51.16 | 0 | -1.01(-1.94%) |
May 08, 2013 | 50.11 | 52.99 | 50.10 | 52.17 | 0 | -1.37(-2.56%) |
May 07, 2013 | 52.52 | 54.03 | 52.08 | 53.54 | 1,598,585 | +0.68(+1.29%) |
May 06, 2013 | 53.45 | 53.86 | 52.57 | 52.86 | 1,494,136 | -0.54(-1.01%) |
May 03, 2013 | 53.98 | 53.97 | 53.08 | 53.40 | 0 | +0.89(+1.69%) |
May 02, 2013 | 51.54 | 53.33 | 51.15 | 52.51 | 0 | +1.61(+3.16%) |
May 01, 2013 | 51.63 | 52.24 | 49.73 | 50.90 | 1,281,399 | -1.29(-2.47%) |
Apr 30, 2013 | 51.91 | 52.74 | 51.44 | 52.19 | 880,192 | -0.24(-0.46%) |
Apr 29, 2013 | 51.82 | 52.69 | 51.82 | 52.43 | 1,252,126 | +0.74(+1.43%) |
Apr 26, 2013 | 50.62 | 51.90 | 50.21 | 51.69 | 983,916 | +0.95(+1.87%) |
Apr 25, 2013 | 50.61 | 52.13 | 49.83 | 50.74 | 1,563,949 | +0.61(+1.22%) |
Apr 24, 2013 | 48.62 | 50.38 | 48.59 | 50.13 | 1,708,443 | +2.08(+4.33%) |
Apr 23, 2013 | 47.55 | 48.12 | 46.72 | 48.05 | 826,695 | +1.08(+2.30%) |
Apr 22, 2013 | 48.16 | 48.16 | 46.28 | 46.97 | 1,057,289 | +0.22(+0.47%) |
Apr 19, 2013 | 47.33 | 47.75 | 46.15 | 46.75 | 712,790 | -0.38(-0.81%) |
Apr 18, 2013 | 46.00 | 47.62 | 45.69 | 47.13 | 1,974,571 | +1.30(+2.84%) |
Apr 17, 2013 | 47.34 | 47.34 | 45.27 | 45.83 | 2,286,107 | -1.94(-4.06%) |
Apr 16, 2013 | 46.02 | 47.81 | 45.44 | 47.77 | 2,029,280 | +2.87(+6.39%) |
Apr 15, 2013 | 46.50 | 46.50 | 44.13 | 44.90 | 2,532,563 | -2.10(-4.47%) |
Apr 12, 2013 | 48.07 | 48.18 | 45.66 | 47.00 | 1,226,472 | -1.43(-2.95%) |
Apr 11, 2013 | 48.27 | 49.74 | 47.91 | 48.43 | 705,680 | +0.16(+0.33%) |
Apr 10, 2013 | 48.20 | 48.71 | 47.12 | 48.27 | 871,652 | +0.06(+0.12%) |
Apr 09, 2013 | 47.76 | 48.38 | 47.34 | 48.21 | 1,024,607 | +0.49(+1.03%) |
Apr 08, 2013 | 47.17 | 48.19 | 46.55 | 47.72 | 831,069 | +0.68(+1.45%) |
Apr 05, 2013 | 44.77 | 47.19 | 44.77 | 47.04 | 1,283,292 | +1.04(+2.26%) |
Apr 04, 2013 | 45.12 | 46.40 | 43.98 | 46.00 | 1,802,332 | +1.28(+2.86%) |
Apr 03, 2013 | 45.13 | 45.64 | 44.28 | 44.72 | 1,927,512 | -0.15(-0.33%) |
Apr 02, 2013 | 45.55 | 46.04 | 44.65 | 44.87 | 1,216,649 | -0.54(-1.19%) |