Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.01 | 44.16 | 42.80 | 43.30 | 1,365,924 | -0.88(-1.99%) |
Jun 26, 2013 | 44.07 | 44.91 | 44.01 | 44.18 | 0 | +0.51(+1.17%) |
Jun 25, 2013 | 44.71 | 44.91 | 43.58 | 43.67 | 0 | -0.76(-1.71%) |
Jun 24, 2013 | 44.12 | 44.63 | 43.50 | 44.43 | 0 | -0.05(-0.11%) |
Jun 21, 2013 | 44.42 | 44.83 | 43.85 | 44.48 | 604,214 | +0.10(+0.23%) |
Jun 20, 2013 | 44.98 | 45.62 | 44.14 | 44.38 | 0 | -1.29(-2.82%) |
Jun 19, 2013 | 44.89 | 46.17 | 44.83 | 45.67 | 0 | +0.92(+2.06%) |
Jun 18, 2013 | 44.87 | 45.29 | 44.27 | 44.75 | 0 | +0.11(+0.25%) |
Jun 17, 2013 | 44.31 | 44.67 | 43.87 | 44.64 | 532,609 | +0.55(+1.25%) |
Jun 14, 2013 | 42.53 | 45.46 | 42.21 | 44.09 | 0 | +1.60(+3.77%) |
Jun 13, 2013 | 41.76 | 42.53 | 41.54 | 42.49 | 639,510 | +0.46(+1.09%) |
Jun 12, 2013 | 40.53 | 42.44 | 40.41 | 42.03 | 1,505,278 | +2.00(+5.00%) |
Jun 11, 2013 | 40.99 | 40.99 | 39.07 | 40.03 | 0 | -1.51(-3.64%) |
Jun 10, 2013 | 41.04 | 41.78 | 40.70 | 41.54 | 0 | +0.58(+1.42%) |
Jun 07, 2013 | 40.01 | 41.14 | 39.65 | 40.96 | 0 | +1.10(+2.76%) |
Jun 06, 2013 | 39.20 | 39.86 | 38.93 | 39.86 | 218,681 | +0.79(+2.02%) |
Jun 05, 2013 | 39.29 | 39.51 | 38.78 | 39.07 | 0 | -0.14(-0.36%) |
Jun 04, 2013 | 39.88 | 39.88 | 38.80 | 39.21 | 0 | -0.49(-1.23%) |
Jun 03, 2013 | 40.72 | 40.84 | 39.20 | 39.70 | 416,488 | -0.94(-2.31%) |
May 31, 2013 | 40.80 | 41.27 | 40.49 | 40.64 | 348,645 | -0.59(-1.43%) |
May 30, 2013 | 40.35 | 41.30 | 40.03 | 41.23 | 332,170 | +0.91(+2.26%) |
May 29, 2013 | 41.20 | 41.30 | 40.23 | 40.32 | 349,193 | -0.85(-2.06%) |
May 28, 2013 | 39.77 | 41.59 | 39.40 | 41.17 | 420,160 | +2.04(+5.21%) |
May 24, 2013 | 39.57 | 39.57 | 38.85 | 39.13 | 0 | -0.44(-1.11%) |
May 23, 2013 | 39.43 | 39.81 | 38.74 | 39.57 | 0 | -0.42(-1.05%) |
May 22, 2013 | 39.14 | 40.73 | 38.99 | 39.99 | 0 | +0.37(+0.93%) |
May 21, 2013 | 40.97 | 41.00 | 39.53 | 39.62 | 0 | -1.52(-3.69%) |
May 20, 2013 | 40.52 | 41.49 | 40.52 | 41.14 | 0 | +0.48(+1.18%) |
May 17, 2013 | 39.82 | 40.75 | 39.58 | 40.66 | 0 | +0.83(+2.08%) |
May 16, 2013 | 39.33 | 39.90 | 39.33 | 39.83 | 181,226 | +0.46(+1.17%) |
May 15, 2013 | 38.90 | 39.80 | 38.90 | 39.37 | 0 | +1.42(+3.74%) |
May 13, 2013 | 38.51 | 38.79 | 37.95 | 37.95 | 0 | -0.80(-2.06%) |
May 10, 2013 | 38.38 | 39.07 | 38.19 | 38.75 | 0 | +0.48(+1.25%) |
May 09, 2013 | 38.96 | 39.09 | 38.03 | 38.27 | 0 | -0.81(-2.07%) |
May 08, 2013 | 38.61 | 39.28 | 38.11 | 39.08 | 0 | +0.44(+1.14%) |
May 07, 2013 | 38.54 | 38.71 | 38.02 | 38.64 | 0 | +0.30(+0.78%) |
May 06, 2013 | 38.41 | 38.60 | 38.12 | 38.34 | 0 | -0.18(-0.47%) |
May 03, 2013 | 37.26 | 39.99 | 36.57 | 38.52 | 0 | +1.95(+5.33%) |
May 02, 2013 | 36.16 | 36.58 | 33.42 | 36.57 | 0 | +0.42(+1.16%) |
May 01, 2013 | 36.13 | 36.85 | 35.88 | 36.15 | 553,427 | -0.13(-0.36%) |
Apr 30, 2013 | 35.30 | 36.77 | 35.13 | 36.28 | 0 | +1.13(+3.21%) |
Apr 29, 2013 | 34.14 | 35.30 | 33.90 | 35.15 | 309,023 | +1.08(+3.17%) |
Apr 26, 2013 | 34.43 | 34.43 | 33.76 | 34.07 | 378,782 | -0.53(-1.53%) |
Apr 25, 2013 | 33.17 | 34.63 | 33.02 | 34.60 | 329,592 | +1.44(+4.34%) |
Apr 24, 2013 | 33.85 | 33.85 | 33.07 | 33.16 | 232,464 | -0.74(-2.18%) |
Apr 23, 2013 | 33.53 | 34.19 | 33.25 | 33.90 | 329,604 | +0.61(+1.83%) |
Apr 22, 2013 | 33.32 | 34.31 | 32.92 | 33.29 | 557,739 | +0.14(+0.42%) |
Apr 19, 2013 | 32.75 | 33.22 | 32.50 | 33.15 | 331,322 | +0.43(+1.31%) |
Apr 18, 2013 | 32.61 | 33.29 | 32.18 | 32.72 | 273,130 | +0.28(+0.86%) |
Apr 17, 2013 | 32.92 | 33.17 | 32.09 | 32.44 | 274,188 | -0.75(-2.26%) |
Apr 16, 2013 | 32.36 | 33.37 | 32.12 | 33.19 | 356,128 | +1.13(+3.52%) |
Apr 15, 2013 | 33.06 | 33.11 | 31.89 | 32.06 | 230,408 | -1.26(-3.78%) |
Apr 12, 2013 | 32.69 | 33.46 | 32.41 | 33.32 | 295,478 | +0.49(+1.49%) |
Apr 11, 2013 | 32.14 | 33.00 | 32.14 | 32.83 | 163,966 | +0.55(+1.70%) |
Apr 10, 2013 | 32.46 | 32.66 | 31.55 | 32.28 | 275,205 | -0.08(-0.25%) |
Apr 09, 2013 | 32.05 | 32.77 | 31.90 | 32.36 | 234,200 | +0.63(+1.99%) |
Apr 08, 2013 | 31.39 | 31.80 | 31.36 | 31.73 | 124,885 | +0.38(+1.21%) |
Apr 05, 2013 | 31.47 | 31.84 | 31.24 | 31.35 | 171,680 | -0.72(-2.25%) |
Apr 04, 2013 | 32.26 | 32.26 | 31.54 | 32.07 | 142,202 | -0.24(-0.74%) |
Apr 03, 2013 | 33.46 | 33.64 | 31.34 | 32.31 | 484,646 | -1.26(-3.75%) |
Apr 02, 2013 | 33.65 | 34.02 | 33.52 | 33.57 | 256,275 | +0.11(+0.33%) |