Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.36 | 45.64 | 45.28 | 45.53 | 434,321 | +0.87(+1.95%) |
Jun 26, 2013 | 44.78 | 45.05 | 44.52 | 44.66 | 185,260 | +0.18(+0.40%) |
Jun 25, 2013 | 44.63 | 44.80 | 44.23 | 44.48 | 170,784 | +0.11(+0.24%) |
Jun 24, 2013 | 44.77 | 44.93 | 44.17 | 44.37 | 184,269 | -0.72(-1.60%) |
Jun 21, 2013 | 46.48 | 46.51 | 44.63 | 45.09 | 364,451 | -1.22(-2.63%) |
Jun 20, 2013 | 46.92 | 47.10 | 46.05 | 46.31 | 198,570 | -0.79(-1.67%) |
Jun 19, 2013 | 47.33 | 47.51 | 47.04 | 47.10 | 135,334 | -0.21(-0.45%) |
Jun 18, 2013 | 47.25 | 47.41 | 46.85 | 47.31 | 377,511 | +0.13(+0.27%) |
Jun 17, 2013 | 47.87 | 48.07 | 46.87 | 47.18 | 99,155 | -0.31(-0.65%) |
Jun 14, 2013 | 47.75 | 47.90 | 47.33 | 47.49 | 73,608 | -0.21(-0.44%) |
Jun 13, 2013 | 47.38 | 47.94 | 47.14 | 47.70 | 89,477 | +0.32(+0.67%) |
Jun 12, 2013 | 48.05 | 48.05 | 47.28 | 47.39 | 79,761 | -0.38(-0.79%) |
Jun 11, 2013 | 48.66 | 48.66 | 47.65 | 47.76 | 132,048 | -0.98(-2.01%) |
Jun 10, 2013 | 48.50 | 49.05 | 48.45 | 48.75 | 480,214 | +0.56(+1.15%) |
Jun 07, 2013 | 47.90 | 48.72 | 47.90 | 48.19 | 180,127 | +0.48(+1.01%) |
Jun 06, 2013 | 47.08 | 47.81 | 47.05 | 47.71 | 143,187 | +0.70(+1.49%) |
Jun 05, 2013 | 47.42 | 47.64 | 46.68 | 47.01 | 134,998 | -0.34(-0.72%) |
Jun 04, 2013 | 47.36 | 47.96 | 46.88 | 47.35 | 363,855 | -0.20(-0.43%) |
Jun 03, 2013 | 47.54 | 47.67 | 46.76 | 47.55 | 214,753 | +0.18(+0.39%) |
May 31, 2013 | 47.57 | 48.14 | 47.36 | 47.37 | 252,220 | -0.20(-0.43%) |
May 30, 2013 | 47.14 | 47.78 | 46.95 | 47.57 | 269,527 | +0.48(+1.01%) |
May 29, 2013 | 46.99 | 47.44 | 46.85 | 47.09 | 139,235 | -0.16(-0.35%) |
May 28, 2013 | 46.99 | 47.52 | 46.85 | 47.25 | 152,193 | +0.77(+1.66%) |
May 24, 2013 | 46.08 | 46.61 | 45.86 | 46.48 | 104,890 | +0.07(+0.14%) |
May 23, 2013 | 45.83 | 46.52 | 45.72 | 46.42 | 119,307 | +0.28(+0.61%) |
May 22, 2013 | 46.46 | 47.01 | 45.72 | 46.13 | 311,433 | -0.31(-0.68%) |
May 21, 2013 | 46.50 | 47.18 | 46.32 | 46.45 | 321,644 | -0.01(-0.01%) |
May 20, 2013 | 46.40 | 46.92 | 46.15 | 46.46 | 371,755 | +0.00(+0.00%) |
May 17, 2013 | 46.78 | 46.82 | 46.25 | 46.46 | 279,284 | -0.32(-0.69%) |
May 16, 2013 | 47.24 | 47.58 | 46.37 | 46.78 | 200,099 | -0.66(-1.39%) |
May 15, 2013 | 47.44 | 47.98 | 47.35 | 47.44 | 286,477 | +0.26(+0.55%) |
May 13, 2013 | 47.59 | 47.61 | 46.89 | 47.18 | 186,960 | -0.35(-0.74%) |
May 10, 2013 | 47.44 | 47.73 | 47.34 | 47.53 | 102,874 | +0.20(+0.41%) |
May 09, 2013 | 47.58 | 47.68 | 46.99 | 47.33 | 93,951 | -0.18(-0.39%) |
May 08, 2013 | 47.42 | 47.65 | 47.31 | 47.52 | 149,601 | +0.11(+0.23%) |
May 07, 2013 | 47.42 | 47.80 | 47.18 | 47.40 | 205,620 | +0.16(+0.33%) |
May 06, 2013 | 46.76 | 47.40 | 46.42 | 47.25 | 408,425 | +0.56(+1.19%) |
May 03, 2013 | 46.86 | 46.85 | 46.61 | 46.69 | 327,647 | +0.16(+0.34%) |
May 02, 2013 | 46.46 | 47.36 | 46.37 | 46.53 | 355,234 | +0.47(+1.02%) |
May 01, 2013 | 46.61 | 46.67 | 45.76 | 46.06 | 268,543 | -0.55(-1.18%) |
Apr 30, 2013 | 46.26 | 46.68 | 46.10 | 46.61 | 140,217 | +0.48(+1.04%) |
Apr 29, 2013 | 46.46 | 46.64 | 46.03 | 46.13 | 153,982 | -0.19(-0.41%) |
Apr 26, 2013 | 46.26 | 46.42 | 45.47 | 46.32 | 164,067 | +0.07(+0.14%) |
Apr 25, 2013 | 45.88 | 46.68 | 45.85 | 46.26 | 85,811 | +0.64(+1.41%) |
Apr 24, 2013 | 45.23 | 45.90 | 45.06 | 45.62 | 97,123 | +0.39(+0.85%) |
Apr 23, 2013 | 45.18 | 45.34 | 44.63 | 45.23 | 76,829 | +0.27(+0.61%) |
Apr 22, 2013 | 45.32 | 45.65 | 44.36 | 44.96 | 169,572 | -0.21(-0.46%) |
Apr 19, 2013 | 44.75 | 45.64 | 44.61 | 45.17 | 180,683 | +0.48(+1.07%) |
Apr 18, 2013 | 44.37 | 45.06 | 44.05 | 44.69 | 358,130 | +0.46(+1.04%) |
Apr 17, 2013 | 44.57 | 44.68 | 43.89 | 44.23 | 217,782 | -0.54(-1.21%) |
Apr 16, 2013 | 44.92 | 44.92 | 44.46 | 44.77 | 323,149 | +0.22(+0.50%) |
Apr 15, 2013 | 45.97 | 46.09 | 44.34 | 44.55 | 381,842 | -1.55(-3.36%) |
Apr 12, 2013 | 46.49 | 46.57 | 45.96 | 46.10 | 220,121 | -0.50(-1.08%) |
Apr 11, 2013 | 45.91 | 46.74 | 45.79 | 46.61 | 222,746 | +0.71(+1.54%) |
Apr 10, 2013 | 45.50 | 46.37 | 45.40 | 45.90 | 196,092 | +0.58(+1.29%) |
Apr 09, 2013 | 45.89 | 46.04 | 45.30 | 45.32 | 186,885 | -0.46(-1.00%) |
Apr 08, 2013 | 46.14 | 46.14 | 45.49 | 45.78 | 287,692 | -0.29(-0.64%) |
Apr 05, 2013 | 45.74 | 46.29 | 45.18 | 46.07 | 187,750 | -0.16(-0.35%) |
Apr 04, 2013 | 45.99 | 47.27 | 45.91 | 46.23 | 438,131 | +0.49(+1.07%) |
Apr 03, 2013 | 45.49 | 45.85 | 45.22 | 45.74 | 617,866 | +0.39(+0.85%) |
Apr 02, 2013 | 45.60 | 45.78 | 45.00 | 45.36 | 159,899 | -0.03(-0.06%) |