Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.32 | 45.46 | 44.45 | 44.47 | 1,474,982 | -0.97(-2.13%) |
Jun 27, 2013 | 45.65 | 45.82 | 45.37 | 45.44 | 808,961 | +0.15(+0.34%) |
Jun 26, 2013 | 45.29 | 45.48 | 44.79 | 45.28 | 987,825 | +0.43(+0.97%) |
Jun 25, 2013 | 45.30 | 45.46 | 44.44 | 44.85 | 1,312,533 | +0.00(+0.00%) |
Jun 24, 2013 | 45.07 | 45.29 | 44.39 | 44.85 | 959,919 | -0.62(-1.37%) |
Jun 21, 2013 | 45.96 | 46.11 | 44.97 | 45.47 | 1,427,816 | -0.03(-0.06%) |
Jun 20, 2013 | 45.02 | 46.22 | 45.02 | 45.50 | 1,127,950 | -1.09(-2.34%) |
Jun 19, 2013 | 47.07 | 47.20 | 46.52 | 46.59 | 846,623 | -0.42(-0.90%) |
Jun 18, 2013 | 46.40 | 47.20 | 46.14 | 47.01 | 1,088,942 | +0.62(+1.33%) |
Jun 17, 2013 | 45.83 | 46.54 | 45.48 | 46.40 | 1,503,895 | +0.93(+2.05%) |
Jun 14, 2013 | 45.83 | 46.09 | 45.20 | 45.47 | 785,165 | -0.36(-0.79%) |
Jun 13, 2013 | 45.00 | 46.01 | 44.62 | 45.83 | 1,025,280 | +0.65(+1.45%) |
Jun 12, 2013 | 45.99 | 46.03 | 44.95 | 45.18 | 742,757 | -0.40(-0.88%) |
Jun 11, 2013 | 45.13 | 45.83 | 44.91 | 45.58 | 1,037,069 | -0.07(-0.16%) |
Jun 10, 2013 | 45.90 | 46.08 | 45.19 | 45.65 | 643,263 | -0.04(-0.08%) |
Jun 07, 2013 | 44.79 | 45.72 | 44.53 | 45.68 | 1,072,512 | +1.17(+2.63%) |
Jun 06, 2013 | 44.49 | 44.71 | 44.08 | 44.52 | 1,187,769 | +0.04(+0.08%) |
Jun 05, 2013 | 44.96 | 45.19 | 44.46 | 44.48 | 1,029,953 | -0.70(-1.56%) |
Jun 04, 2013 | 45.12 | 45.67 | 44.67 | 45.18 | 1,627,206 | +0.11(+0.24%) |
Jun 03, 2013 | 45.66 | 45.78 | 44.79 | 45.07 | 1,434,433 | -0.49(-1.08%) |
May 31, 2013 | 46.17 | 46.41 | 45.57 | 45.57 | 968,511 | -0.87(-1.88%) |
May 30, 2013 | 46.48 | 46.55 | 46.00 | 46.44 | 808,011 | +0.08(+0.17%) |
May 29, 2013 | 46.46 | 46.73 | 46.06 | 46.36 | 1,181,349 | -0.49(-1.05%) |
May 28, 2013 | 46.76 | 47.20 | 46.47 | 46.85 | 1,157,839 | +0.70(+1.53%) |
May 24, 2013 | 45.86 | 46.18 | 45.66 | 46.15 | 1,062,468 | +0.01(+0.02%) |
May 23, 2013 | 45.27 | 46.62 | 45.06 | 46.14 | 1,707,040 | +0.44(+0.95%) |
May 22, 2013 | 45.69 | 46.06 | 45.54 | 45.71 | 2,105,306 | +0.01(+0.03%) |
May 21, 2013 | 45.79 | 46.02 | 45.61 | 45.69 | 806,336 | -0.23(-0.51%) |
May 20, 2013 | 45.92 | 46.00 | 45.58 | 45.92 | 1,052,025 | -0.11(-0.24%) |
May 17, 2013 | 45.10 | 46.04 | 45.10 | 46.03 | 964,131 | +0.98(+2.18%) |
May 16, 2013 | 45.61 | 45.70 | 45.00 | 45.05 | 865,671 | -0.72(-1.57%) |
May 15, 2013 | 45.57 | 45.98 | 45.26 | 45.77 | 1,133,593 | +1.66(+3.77%) |
May 13, 2013 | 44.81 | 44.93 | 43.93 | 44.11 | 1,103,773 | -0.91(-2.02%) |
May 10, 2013 | 44.72 | 45.03 | 44.52 | 45.02 | 951,563 | +0.31(+0.70%) |
May 09, 2013 | 44.92 | 44.92 | 44.41 | 44.70 | 606,455 | -0.22(-0.49%) |
May 08, 2013 | 44.10 | 44.94 | 44.07 | 44.92 | 1,102,469 | +0.85(+1.93%) |
May 07, 2013 | 43.72 | 44.18 | 43.45 | 44.07 | 1,322,321 | +0.33(+0.76%) |
May 06, 2013 | 43.24 | 43.80 | 43.09 | 43.74 | 680,549 | +0.45(+1.04%) |
May 03, 2013 | 43.29 | 43.61 | 43.12 | 43.29 | 1,783,441 | +0.56(+1.31%) |
May 02, 2013 | 42.45 | 42.90 | 42.09 | 42.73 | 1,814,069 | +0.31(+0.74%) |
May 01, 2013 | 41.10 | 45.05 | 40.48 | 42.41 | 2,756,001 | -1.69(-3.84%) |
Apr 30, 2013 | 43.92 | 44.33 | 43.66 | 44.11 | 1,712,150 | +0.02(+0.05%) |
Apr 29, 2013 | 43.85 | 44.23 | 43.41 | 44.09 | 697,297 | +0.57(+1.30%) |
Apr 26, 2013 | 43.96 | 44.09 | 43.52 | 43.52 | 1,186,767 | -0.57(-1.29%) |
Apr 25, 2013 | 43.56 | 44.22 | 43.40 | 44.09 | 820,495 | +0.81(+1.86%) |
Apr 24, 2013 | 43.24 | 43.74 | 43.11 | 43.28 | 960,684 | +0.27(+0.63%) |
Apr 23, 2013 | 42.39 | 43.05 | 42.12 | 43.01 | 903,501 | +0.78(+1.84%) |
Apr 22, 2013 | 42.12 | 42.38 | 41.50 | 42.23 | 655,383 | +0.17(+0.41%) |
Apr 19, 2013 | 42.08 | 42.42 | 41.92 | 42.06 | 1,193,864 | +0.15(+0.35%) |
Apr 18, 2013 | 42.05 | 42.55 | 41.76 | 41.91 | 1,470,747 | -0.09(-0.22%) |
Apr 17, 2013 | 41.94 | 42.34 | 41.64 | 42.01 | 2,037,905 | -0.29(-0.69%) |
Apr 16, 2013 | 41.27 | 42.32 | 41.22 | 42.30 | 1,510,777 | +1.32(+3.23%) |
Apr 15, 2013 | 42.11 | 42.28 | 40.98 | 40.98 | 1,532,537 | -1.48(-3.49%) |
Apr 12, 2013 | 42.47 | 42.56 | 42.25 | 42.46 | 1,179,256 | -0.19(-0.44%) |
Apr 11, 2013 | 42.02 | 42.77 | 42.00 | 42.65 | 1,150,035 | +0.62(+1.47%) |
Apr 10, 2013 | 41.65 | 42.03 | 41.60 | 42.03 | 1,064,193 | +0.50(+1.21%) |
Apr 09, 2013 | 41.56 | 41.86 | 41.25 | 41.53 | 809,527 | +0.07(+0.18%) |
Apr 08, 2013 | 40.69 | 41.50 | 40.59 | 41.46 | 1,625,934 | +1.16(+2.89%) |
Apr 05, 2013 | 40.31 | 40.48 | 40.10 | 40.29 | 1,459,541 | -0.59(-1.44%) |
Apr 04, 2013 | 40.88 | 41.22 | 40.54 | 40.88 | 1,096,908 | +0.16(+0.39%) |
Apr 03, 2013 | 41.06 | 41.42 | 40.45 | 40.72 | 2,315,516 | -0.26(-0.64%) |
Apr 02, 2013 | 40.99 | 41.19 | 40.74 | 40.98 | 1,340,315 | +0.19(+0.46%) |