Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.96 | 48.44 | 46.80 | 48.13 | 764,175 | +1.57(+3.37%) |
Jun 26, 2013 | 46.05 | 46.69 | 45.86 | 46.56 | 689,788 | +1.49(+3.30%) |
Jun 25, 2013 | 45.70 | 45.91 | 44.49 | 45.07 | 641,241 | +0.64(+1.43%) |
Jun 24, 2013 | 44.82 | 45.02 | 44.11 | 44.44 | 665,643 | -1.80(-3.90%) |
Jun 21, 2013 | 46.07 | 46.55 | 45.24 | 46.24 | 882,432 | +1.07(+2.38%) |
Jun 20, 2013 | 47.33 | 47.39 | 44.80 | 45.17 | 891,409 | -3.70(-7.56%) |
Jun 19, 2013 | 50.88 | 50.95 | 48.69 | 48.87 | 3,140,936 | -1.36(-2.71%) |
Jun 18, 2013 | 50.45 | 50.47 | 49.95 | 50.22 | 809,839 | -0.56(-1.10%) |
Jun 17, 2013 | 51.89 | 52.22 | 50.53 | 50.78 | 440,616 | -0.21(-0.42%) |
Jun 14, 2013 | 52.16 | 52.58 | 50.65 | 51.00 | 2,528,459 | +0.19(+0.38%) |
Jun 13, 2013 | 50.44 | 50.84 | 49.68 | 50.80 | 2,213,800 | +0.71(+1.41%) |
Jun 12, 2013 | 49.37 | 50.66 | 49.06 | 50.10 | 2,083,106 | +1.84(+3.81%) |
Jun 11, 2013 | 48.23 | 48.71 | 47.97 | 48.26 | 1,148,683 | -1.24(-2.50%) |
Jun 10, 2013 | 49.49 | 49.68 | 48.88 | 49.49 | 1,488,980 | -0.23(-0.46%) |
Jun 07, 2013 | 49.99 | 50.71 | 49.49 | 49.72 | 1,529,874 | +1.49(+3.10%) |
Jun 06, 2013 | 46.73 | 48.40 | 46.31 | 48.23 | 2,304,238 | -2.31(-4.58%) |
Jun 05, 2013 | 51.31 | 52.01 | 50.49 | 50.54 | 743,945 | -0.71(-1.38%) |
Jun 04, 2013 | 52.25 | 52.44 | 51.11 | 51.25 | 1,118,470 | +0.72(+1.42%) |
Jun 03, 2013 | 50.59 | 50.76 | 49.28 | 50.53 | 1,822,690 | -4.55(-8.25%) |
May 31, 2013 | 55.19 | 55.80 | 54.91 | 55.08 | 625,512 | -1.22(-2.17%) |
May 30, 2013 | 56.57 | 56.67 | 56.18 | 56.30 | 332,448 | -0.14(-0.25%) |
May 29, 2013 | 56.89 | 56.90 | 56.34 | 56.45 | 364,434 | -1.82(-3.12%) |
May 28, 2013 | 59.44 | 59.44 | 58.16 | 58.27 | 371,201 | -1.46(-2.45%) |
May 24, 2013 | 59.66 | 59.95 | 59.48 | 59.73 | 314,179 | -0.61(-1.01%) |
May 23, 2013 | 59.46 | 60.37 | 59.15 | 60.34 | 381,840 | +0.17(+0.28%) |
May 22, 2013 | 60.88 | 61.52 | 60.02 | 60.18 | 395,924 | +0.26(+0.44%) |
May 21, 2013 | 59.82 | 60.04 | 59.33 | 59.91 | 508,515 | +0.60(+1.02%) |
May 20, 2013 | 59.33 | 59.48 | 59.11 | 59.31 | 488,133 | -1.18(-1.94%) |
May 17, 2013 | 60.74 | 60.84 | 60.25 | 60.49 | 290,134 | -0.53(-0.87%) |
May 16, 2013 | 61.10 | 61.33 | 60.49 | 61.02 | 452,012 | -0.40(-0.65%) |
May 15, 2013 | 61.12 | 61.46 | 60.95 | 61.42 | 333,927 | +1.49(+2.48%) |
May 13, 2013 | 59.98 | 60.02 | 59.67 | 59.93 | 245,082 | -0.26(-0.44%) |
May 10, 2013 | 60.18 | 60.24 | 59.86 | 60.19 | 360,538 | -0.36(-0.59%) |
May 09, 2013 | 60.80 | 60.87 | 60.19 | 60.55 | 444,117 | -0.89(-1.45%) |
May 08, 2013 | 61.18 | 61.50 | 61.07 | 61.44 | 499,778 | +0.89(+1.47%) |
May 07, 2013 | 60.37 | 60.59 | 59.97 | 60.55 | 528,432 | -0.07(-0.12%) |
May 06, 2013 | 60.14 | 60.64 | 59.99 | 60.62 | 407,217 | +0.83(+1.38%) |
May 03, 2013 | 60.00 | 60.47 | 59.58 | 59.79 | 253,680 | +0.02(+0.03%) |
May 02, 2013 | 59.14 | 59.92 | 59.14 | 59.78 | 476,741 | +2.00(+3.47%) |
May 01, 2013 | 58.32 | 58.32 | 57.68 | 57.78 | 245,404 | -0.41(-0.71%) |
Apr 30, 2013 | 57.83 | 58.28 | 57.78 | 58.19 | 347,973 | +0.95(+1.65%) |
Apr 29, 2013 | 56.88 | 57.43 | 56.88 | 57.24 | 243,976 | +0.23(+0.40%) |
Apr 26, 2013 | 56.96 | 57.08 | 56.96 | 57.01 | 336,812 | -0.03(-0.06%) |
Apr 25, 2013 | 56.88 | 57.23 | 56.78 | 57.04 | 246,144 | +0.08(+0.14%) |
Apr 24, 2013 | 56.90 | 57.08 | 56.54 | 56.96 | 307,402 | -0.16(-0.28%) |
Apr 23, 2013 | 56.68 | 57.19 | 56.49 | 57.12 | 327,547 | +0.51(+0.90%) |
Apr 22, 2013 | 56.31 | 56.61 | 55.99 | 56.61 | 212,297 | +0.74(+1.32%) |
Apr 19, 2013 | 55.65 | 56.08 | 55.48 | 55.88 | 252,470 | +0.25(+0.44%) |
Apr 18, 2013 | 56.40 | 56.40 | 55.45 | 55.63 | 349,748 | -0.95(-1.69%) |
Apr 17, 2013 | 57.20 | 57.21 | 56.41 | 56.58 | 213,131 | -0.78(-1.36%) |
Apr 16, 2013 | 57.67 | 57.78 | 56.87 | 57.36 | 514,498 | +0.57(+1.01%) |
Apr 15, 2013 | 57.43 | 57.66 | 56.79 | 56.79 | 283,594 | -0.32(-0.56%) |
Apr 12, 2013 | 56.88 | 57.21 | 56.76 | 57.11 | 347,550 | +0.05(+0.08%) |
Apr 11, 2013 | 56.69 | 57.22 | 56.69 | 57.06 | 286,087 | +1.28(+2.29%) |
Apr 10, 2013 | 56.00 | 56.11 | 55.65 | 55.78 | 279,789 | -0.46(-0.82%) |
Apr 09, 2013 | 55.98 | 56.50 | 55.64 | 56.24 | 227,516 | -0.17(-0.30%) |
Apr 08, 2013 | 56.23 | 56.54 | 55.76 | 56.41 | 306,861 | +1.07(+1.94%) |
Apr 05, 2013 | 55.16 | 55.38 | 54.67 | 55.34 | 367,223 | -0.04(-0.07%) |
Apr 04, 2013 | 56.03 | 56.26 | 55.06 | 55.38 | 566,813 | -0.59(-1.05%) |
Apr 03, 2013 | 56.65 | 56.88 | 55.77 | 55.96 | 450,541 | -1.07(-1.87%) |
Apr 02, 2013 | 57.00 | 57.39 | 56.91 | 57.03 | 519,334 | +0.13(+0.22%) |