Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.45 | 46.76 | 46.21 | 46.55 | 1,048,814 | +0.01(+0.02%) |
Jun 27, 2013 | 45.87 | 46.61 | 45.78 | 46.54 | 304,451 | +1.03(+2.26%) |
Jun 26, 2013 | 45.62 | 45.71 | 45.05 | 45.51 | 367,983 | +0.29(+0.65%) |
Jun 25, 2013 | 45.05 | 45.35 | 44.71 | 45.21 | 346,233 | +0.71(+1.59%) |
Jun 24, 2013 | 44.38 | 44.90 | 44.06 | 44.50 | 543,584 | -0.43(-0.96%) |
Jun 21, 2013 | 45.77 | 45.86 | 44.89 | 44.94 | 722,247 | -0.57(-1.25%) |
Jun 20, 2013 | 46.17 | 46.29 | 45.43 | 45.51 | 306,966 | -1.22(-2.61%) |
Jun 19, 2013 | 46.80 | 47.57 | 46.60 | 46.73 | 654,346 | -0.03(-0.06%) |
Jun 18, 2013 | 46.70 | 46.96 | 46.61 | 46.75 | 725,633 | +0.17(+0.37%) |
Jun 17, 2013 | 47.17 | 47.19 | 46.37 | 46.58 | 517,569 | -0.07(-0.15%) |
Jun 14, 2013 | 46.55 | 46.78 | 46.40 | 46.65 | 497,536 | +0.03(+0.06%) |
Jun 13, 2013 | 45.93 | 46.83 | 45.91 | 46.62 | 559,484 | +0.50(+1.09%) |
Jun 12, 2013 | 47.23 | 47.23 | 46.10 | 46.12 | 376,705 | -0.82(-1.75%) |
Jun 11, 2013 | 46.90 | 47.65 | 46.76 | 46.94 | 253,614 | -0.64(-1.35%) |
Jun 10, 2013 | 47.72 | 47.91 | 47.39 | 47.58 | 259,263 | -0.03(-0.07%) |
Jun 07, 2013 | 47.35 | 47.65 | 47.00 | 47.62 | 494,074 | +0.66(+1.40%) |
Jun 06, 2013 | 46.78 | 47.18 | 46.59 | 46.96 | 354,403 | +0.19(+0.41%) |
Jun 05, 2013 | 47.14 | 47.35 | 46.49 | 46.77 | 403,758 | -0.51(-1.08%) |
Jun 04, 2013 | 47.70 | 48.15 | 47.14 | 47.28 | 209,362 | -0.42(-0.89%) |
Jun 03, 2013 | 47.70 | 47.79 | 47.03 | 47.70 | 327,073 | +0.09(+0.18%) |
May 31, 2013 | 47.69 | 48.45 | 47.51 | 47.62 | 265,636 | -0.33(-0.69%) |
May 30, 2013 | 47.67 | 48.06 | 47.53 | 47.95 | 201,018 | +0.38(+0.80%) |
May 29, 2013 | 47.53 | 47.67 | 46.94 | 47.57 | 333,413 | -0.16(-0.34%) |
May 28, 2013 | 47.99 | 48.34 | 47.38 | 47.73 | 331,163 | +0.33(+0.69%) |
May 24, 2013 | 47.46 | 47.46 | 46.75 | 47.40 | 411,655 | -0.32(-0.67%) |
May 23, 2013 | 47.63 | 47.82 | 47.33 | 47.72 | 740,103 | -0.41(-0.84%) |
May 22, 2013 | 48.98 | 49.18 | 48.02 | 48.13 | 445,325 | -0.74(-1.52%) |
May 21, 2013 | 49.07 | 49.32 | 48.85 | 48.87 | 637,804 | -0.24(-0.49%) |
May 20, 2013 | 48.78 | 49.63 | 48.78 | 49.11 | 281,260 | +0.29(+0.60%) |
May 17, 2013 | 48.53 | 48.84 | 48.37 | 48.82 | 263,355 | +0.54(+1.11%) |
May 16, 2013 | 47.89 | 48.84 | 47.73 | 48.28 | 335,636 | -0.33(-0.68%) |
May 15, 2013 | 47.72 | 48.61 | 47.56 | 48.61 | 357,124 | +1.60(+3.40%) |
May 13, 2013 | 47.29 | 47.29 | 46.81 | 47.01 | 316,680 | -0.22(-0.48%) |
May 10, 2013 | 47.02 | 47.38 | 46.92 | 47.24 | 166,008 | +0.24(+0.52%) |
May 09, 2013 | 47.07 | 47.39 | 46.93 | 46.99 | 234,343 | -0.08(-0.17%) |
May 08, 2013 | 46.44 | 47.09 | 45.78 | 47.07 | 260,706 | +0.05(+0.11%) |
May 07, 2013 | 46.23 | 47.08 | 46.23 | 47.02 | 365,592 | +0.97(+2.10%) |
May 06, 2013 | 45.68 | 46.13 | 45.67 | 46.05 | 267,910 | +0.39(+0.85%) |
May 03, 2013 | 45.07 | 46.09 | 45.07 | 45.66 | 403,972 | +0.96(+2.15%) |
May 02, 2013 | 44.12 | 44.92 | 44.07 | 44.70 | 436,952 | +0.81(+1.85%) |
May 01, 2013 | 44.76 | 44.82 | 43.85 | 43.89 | 413,965 | -1.12(-2.48%) |
Apr 30, 2013 | 44.61 | 45.01 | 44.24 | 45.01 | 344,830 | +0.39(+0.87%) |
Apr 29, 2013 | 44.43 | 44.73 | 43.92 | 44.62 | 207,866 | +0.28(+0.62%) |
Apr 26, 2013 | 44.75 | 44.75 | 44.02 | 44.34 | 261,901 | -0.42(-0.95%) |
Apr 25, 2013 | 44.69 | 44.88 | 44.43 | 44.76 | 400,668 | +0.22(+0.49%) |
Apr 24, 2013 | 44.22 | 44.70 | 44.15 | 44.55 | 334,082 | +0.38(+0.86%) |
Apr 23, 2013 | 45.80 | 45.80 | 43.77 | 44.17 | 371,339 | +0.84(+1.94%) |
Apr 22, 2013 | 43.32 | 43.62 | 42.89 | 43.33 | 453,337 | +0.10(+0.24%) |
Apr 19, 2013 | 43.32 | 43.54 | 42.86 | 43.22 | 389,978 | +0.03(+0.08%) |
Apr 18, 2013 | 43.61 | 43.95 | 43.02 | 43.19 | 280,892 | -0.35(-0.81%) |
Apr 17, 2013 | 44.27 | 44.28 | 43.22 | 43.54 | 391,476 | -1.00(-2.25%) |
Apr 16, 2013 | 44.00 | 44.58 | 43.89 | 44.55 | 438,369 | +0.88(+2.01%) |
Apr 15, 2013 | 45.32 | 45.32 | 43.42 | 43.67 | 655,829 | -1.88(-4.12%) |
Apr 12, 2013 | 45.38 | 45.65 | 45.32 | 45.55 | 405,918 | -0.01(-0.02%) |
Apr 11, 2013 | 45.59 | 45.94 | 45.46 | 45.55 | 437,148 | -0.02(-0.04%) |
Apr 10, 2013 | 44.78 | 45.59 | 44.75 | 45.57 | 425,176 | +0.83(+1.85%) |
Apr 09, 2013 | 44.97 | 44.98 | 44.63 | 44.74 | 339,121 | -0.05(-0.12%) |
Apr 08, 2013 | 44.57 | 44.83 | 44.27 | 44.80 | 271,570 | +0.44(+0.99%) |
Apr 05, 2013 | 43.90 | 44.39 | 43.51 | 44.36 | 350,350 | -0.26(-0.58%) |
Apr 04, 2013 | 44.25 | 44.62 | 44.25 | 44.62 | 449,652 | +0.45(+1.01%) |
Apr 03, 2013 | 44.93 | 45.05 | 43.94 | 44.17 | 431,854 | -0.71(-1.59%) |
Apr 02, 2013 | 45.36 | 45.43 | 44.63 | 44.88 | 340,854 | -0.31(-0.69%) |