Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.62 | 41.93 | 41.55 | 41.77 | 33,257 | +0.68(+1.66%) |
Jun 26, 2013 | 40.66 | 41.13 | 40.66 | 41.09 | 0 | +0.55(+1.36%) |
Jun 25, 2013 | 40.57 | 40.65 | 40.28 | 40.54 | 0 | +0.71(+1.78%) |
Jun 24, 2013 | 39.77 | 40.27 | 39.40 | 39.83 | 0 | -1.07(-2.61%) |
Jun 21, 2013 | 40.72 | 41.07 | 40.32 | 40.90 | 10,169 | +0.81(+2.01%) |
Jun 20, 2013 | 41.51 | 41.51 | 40.03 | 40.09 | 0 | -2.01(-4.77%) |
Jun 19, 2013 | 42.96 | 43.03 | 42.09 | 42.10 | 0 | -0.84(-1.95%) |
Jun 18, 2013 | 42.85 | 43.24 | 42.84 | 42.94 | 0 | -0.10(-0.23%) |
Jun 17, 2013 | 43.22 | 43.34 | 42.93 | 43.03 | 0 | +0.46(+1.09%) |
Jun 14, 2013 | 42.98 | 42.98 | 42.49 | 42.57 | 0 | -0.64(-1.49%) |
Jun 13, 2013 | 42.73 | 43.21 | 42.64 | 43.21 | 16,429 | +0.31(+0.71%) |
Jun 12, 2013 | 43.00 | 43.00 | 42.63 | 42.91 | 20,182 | -0.17(-0.39%) |
Jun 11, 2013 | 43.28 | 43.28 | 43.01 | 43.07 | 42,230 | -0.67(-1.54%) |
Jun 10, 2013 | 43.78 | 44.03 | 43.71 | 43.75 | 0 | -0.52(-1.18%) |
Jun 07, 2013 | 44.42 | 44.56 | 44.16 | 44.27 | 0 | -0.31(-0.70%) |
Jun 06, 2013 | 44.38 | 44.61 | 44.11 | 44.58 | 0 | +0.30(+0.69%) |
Jun 05, 2013 | 45.17 | 45.17 | 44.25 | 44.28 | 0 | -0.73(-1.63%) |
Jun 04, 2013 | 45.11 | 45.20 | 44.86 | 45.01 | 0 | -0.53(-1.16%) |
Jun 03, 2013 | 44.46 | 45.59 | 44.46 | 45.54 | 17,301 | +0.43(+0.96%) |
May 31, 2013 | 45.53 | 45.53 | 44.86 | 45.11 | 90,212 | -0.79(-1.73%) |
May 30, 2013 | 45.77 | 46.00 | 45.67 | 45.90 | 0 | -0.00(-0.01%) |
May 29, 2013 | 45.53 | 45.90 | 45.35 | 45.90 | 23,000 | +0.02(+0.05%) |
May 28, 2013 | 45.80 | 46.20 | 45.79 | 45.88 | 40,390 | +0.54(+1.20%) |
May 24, 2013 | 45.52 | 45.56 | 45.26 | 45.33 | 0 | -0.31(-0.68%) |
May 23, 2013 | 45.61 | 45.83 | 45.60 | 45.64 | 0 | -0.54(-1.16%) |
May 22, 2013 | 46.92 | 47.09 | 46.08 | 46.18 | 0 | -0.67(-1.42%) |
May 21, 2013 | 46.90 | 47.04 | 46.71 | 46.85 | 0 | -0.06(-0.14%) |
May 20, 2013 | 46.81 | 47.00 | 46.79 | 46.91 | 0 | +0.25(+0.54%) |
May 17, 2013 | 46.70 | 46.77 | 46.48 | 46.66 | 0 | +0.16(+0.35%) |
May 16, 2013 | 47.05 | 47.05 | 46.36 | 46.50 | 588,356 | +0.11(+0.25%) |
May 15, 2013 | 46.32 | 46.48 | 46.25 | 46.38 | 0 | +0.33(+0.71%) |
May 13, 2013 | 46.17 | 46.29 | 45.96 | 46.06 | 0 | -0.38(-0.82%) |
May 10, 2013 | 46.37 | 46.51 | 46.33 | 46.44 | 0 | -0.24(-0.52%) |
May 09, 2013 | 47.22 | 47.22 | 46.66 | 46.68 | 0 | -0.42(-0.90%) |
May 08, 2013 | 47.03 | 47.23 | 47.00 | 47.11 | 0 | +0.41(+0.89%) |
May 07, 2013 | 46.76 | 46.90 | 46.64 | 46.69 | 0 | +0.31(+0.67%) |
May 06, 2013 | 46.48 | 46.59 | 46.36 | 46.38 | 0 | -0.03(-0.07%) |
May 03, 2013 | 46.48 | 46.62 | 46.27 | 46.42 | 0 | +0.29(+0.63%) |
May 02, 2013 | 45.87 | 46.14 | 45.86 | 46.12 | 0 | +0.25(+0.55%) |
May 01, 2013 | 45.89 | 46.00 | 45.64 | 45.87 | 0 | -0.30(-0.65%) |
Apr 30, 2013 | 45.52 | 46.23 | 45.52 | 46.17 | 0 | +0.41(+0.91%) |
Apr 29, 2013 | 45.60 | 45.83 | 45.46 | 45.76 | 10,369 | +0.49(+1.08%) |
Apr 26, 2013 | 45.34 | 45.59 | 45.11 | 45.27 | 168,215 | -0.33(-0.71%) |
Apr 25, 2013 | 45.38 | 45.65 | 45.38 | 45.59 | 256,089 | +0.54(+1.19%) |
Apr 24, 2013 | 44.50 | 45.21 | 44.50 | 45.06 | 0 | +0.45(+1.00%) |
Apr 23, 2013 | 44.63 | 44.66 | 44.51 | 44.61 | 2,796 | -0.01(-0.02%) |
Apr 22, 2013 | 44.51 | 44.70 | 44.34 | 44.62 | 2,787 | +0.24(+0.55%) |
Apr 19, 2013 | 44.25 | 44.56 | 44.25 | 44.38 | 4,607 | +0.88(+2.02%) |
Apr 18, 2013 | 43.45 | 43.78 | 43.45 | 43.50 | 8,234 | -0.04(-0.09%) |
Apr 17, 2013 | 43.26 | 43.62 | 43.26 | 43.54 | 4,615 | -0.48(-1.09%) |
Apr 16, 2013 | 43.74 | 44.16 | 43.74 | 44.02 | 3,943 | +1.15(+2.67%) |
Apr 15, 2013 | 43.55 | 43.59 | 42.87 | 42.87 | 8,773 | -0.77(-1.77%) |
Apr 12, 2013 | 43.54 | 43.78 | 43.54 | 43.64 | 8,255 | -0.72(-1.61%) |
Apr 11, 2013 | 44.39 | 44.66 | 44.35 | 44.36 | 7,360 | +0.01(+0.02%) |
Apr 10, 2013 | 44.31 | 44.55 | 44.31 | 44.35 | 3,723 | +0.43(+0.98%) |
Apr 09, 2013 | 43.25 | 44.10 | 43.25 | 43.92 | 18,045 | +0.43(+0.99%) |
Apr 08, 2013 | 43.47 | 43.51 | 43.22 | 43.49 | 14,941 | -0.18(-0.41%) |
Apr 05, 2013 | 43.43 | 43.68 | 43.16 | 43.67 | 23,168 | -0.34(-0.78%) |
Apr 04, 2013 | 44.00 | 44.08 | 43.90 | 44.01 | 166,051 | -0.24(-0.55%) |
Apr 03, 2013 | 44.83 | 44.84 | 44.25 | 44.25 | 16,345 | -0.50(-1.13%) |
Apr 02, 2013 | 44.83 | 44.96 | 44.76 | 44.76 | 16,456 | +0.15(+0.33%) |