Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 51.47 | 51.80 | 51.20 | 51.53 | 226,864 | +0.10(+0.19%) |
Jun 27, 2013 | 50.02 | 51.68 | 49.87 | 51.43 | 84,607 | +1.63(+3.27%) |
Jun 26, 2013 | 50.48 | 50.74 | 49.68 | 49.80 | 64,424 | -0.40(-0.80%) |
Jun 25, 2013 | 50.56 | 50.96 | 50.00 | 50.20 | 116,699 | +0.03(+0.06%) |
Jun 24, 2013 | 50.14 | 50.54 | 49.50 | 50.17 | 71,017 | -0.65(-1.28%) |
Jun 21, 2013 | 49.35 | 50.87 | 48.48 | 50.82 | 300,035 | +1.19(+2.40%) |
Jun 20, 2013 | 49.61 | 49.99 | 49.01 | 49.63 | 67,884 | -0.84(-1.66%) |
Jun 19, 2013 | 51.38 | 51.38 | 50.33 | 50.47 | 46,501 | -1.02(-1.98%) |
Jun 18, 2013 | 50.57 | 51.71 | 50.18 | 51.49 | 80,220 | +0.92(+1.82%) |
Jun 17, 2013 | 51.07 | 51.47 | 50.33 | 50.57 | 90,281 | +0.35(+0.70%) |
Jun 14, 2013 | 51.48 | 51.48 | 49.86 | 50.22 | 40,264 | -1.21(-2.35%) |
Jun 13, 2013 | 50.08 | 51.63 | 49.80 | 51.43 | 45,417 | +1.25(+2.49%) |
Jun 12, 2013 | 51.05 | 51.05 | 50.06 | 50.18 | 69,332 | -0.38(-0.75%) |
Jun 11, 2013 | 50.80 | 51.17 | 50.17 | 50.56 | 113,847 | -0.44(-0.86%) |
Jun 10, 2013 | 51.09 | 51.24 | 50.33 | 51.00 | 68,672 | +0.23(+0.45%) |
Jun 07, 2013 | 51.01 | 51.09 | 50.44 | 50.77 | 63,988 | +0.27(+0.53%) |
Jun 06, 2013 | 49.95 | 50.58 | 49.94 | 50.50 | 93,770 | +0.49(+0.98%) |
Jun 05, 2013 | 50.54 | 50.85 | 49.80 | 50.01 | 75,466 | -0.48(-0.95%) |
Jun 04, 2013 | 52.18 | 52.49 | 49.81 | 50.49 | 106,388 | -1.46(-2.81%) |
Jun 03, 2013 | 50.46 | 52.43 | 49.87 | 51.95 | 284,367 | +1.88(+3.75%) |
May 31, 2013 | 50.42 | 50.61 | 50.01 | 50.07 | 86,365 | -0.76(-1.50%) |
May 30, 2013 | 50.82 | 50.97 | 50.30 | 50.83 | 48,463 | +0.32(+0.63%) |
May 29, 2013 | 51.20 | 51.37 | 50.15 | 50.51 | 33,378 | -1.17(-2.26%) |
May 28, 2013 | 50.91 | 51.81 | 50.55 | 51.68 | 88,276 | +1.44(+2.87%) |
May 24, 2013 | 49.57 | 50.26 | 49.12 | 50.24 | 43,810 | +0.57(+1.15%) |
May 23, 2013 | 50.21 | 50.72 | 48.61 | 49.67 | 106,932 | -0.89(-1.76%) |
May 22, 2013 | 51.05 | 52.04 | 50.27 | 50.56 | 53,497 | -0.60(-1.17%) |
May 21, 2013 | 51.11 | 51.24 | 50.55 | 51.16 | 59,721 | +0.19(+0.37%) |
May 20, 2013 | 50.21 | 51.10 | 50.19 | 50.97 | 68,226 | +0.47(+0.93%) |
May 17, 2013 | 50.42 | 50.55 | 49.97 | 50.50 | 111,755 | +0.45(+0.90%) |
May 16, 2013 | 50.43 | 50.55 | 49.86 | 50.05 | 52,022 | -0.64(-1.26%) |
May 15, 2013 | 49.94 | 50.90 | 49.76 | 50.69 | 50,496 | +1.94(+3.98%) |
May 13, 2013 | 48.72 | 48.96 | 48.40 | 48.75 | 94,485 | +0.09(+0.18%) |
May 10, 2013 | 47.82 | 48.85 | 47.71 | 48.66 | 106,286 | +1.06(+2.23%) |
May 09, 2013 | 47.71 | 47.94 | 47.45 | 47.60 | 50,376 | -0.17(-0.36%) |
May 08, 2013 | 47.00 | 47.77 | 46.77 | 47.77 | 82,019 | +0.74(+1.57%) |
May 07, 2013 | 46.43 | 47.04 | 46.12 | 47.03 | 64,233 | +0.80(+1.73%) |
May 06, 2013 | 45.78 | 46.49 | 45.66 | 46.23 | 77,982 | +0.33(+0.72%) |
May 03, 2013 | 45.58 | 46.64 | 44.93 | 45.90 | 104,312 | +0.97(+2.16%) |
May 02, 2013 | 44.64 | 45.27 | 44.39 | 44.93 | 62,612 | +0.45(+1.01%) |
May 01, 2013 | 46.00 | 46.04 | 44.46 | 44.48 | 229,874 | -1.73(-3.74%) |
Apr 30, 2013 | 45.50 | 46.36 | 45.39 | 46.21 | 85,129 | +0.60(+1.32%) |
Apr 29, 2013 | 45.31 | 45.74 | 45.02 | 45.61 | 69,863 | +0.38(+0.84%) |
Apr 26, 2013 | 42.87 | 46.09 | 45.13 | 45.23 | 85,336 | -0.86(-1.87%) |
Apr 25, 2013 | 45.70 | 46.14 | 45.70 | 46.09 | 67,890 | +0.65(+1.43%) |
Apr 24, 2013 | 44.98 | 45.76 | 44.98 | 45.44 | 164,872 | +0.34(+0.75%) |
Apr 23, 2013 | 44.81 | 45.42 | 44.60 | 45.10 | 102,107 | +0.79(+1.78%) |
Apr 22, 2013 | 43.85 | 44.45 | 43.30 | 44.31 | 70,852 | +0.09(+0.20%) |
Apr 19, 2013 | 43.86 | 44.56 | 43.60 | 44.22 | 77,006 | +0.29(+0.66%) |
Apr 18, 2013 | 44.93 | 44.93 | 43.38 | 43.93 | 78,444 | -0.82(-1.83%) |
Apr 17, 2013 | 45.84 | 46.12 | 44.30 | 44.75 | 107,724 | -1.42(-3.08%) |
Apr 16, 2013 | 45.64 | 46.28 | 45.10 | 46.17 | 103,800 | +0.99(+2.19%) |
Apr 15, 2013 | 46.32 | 46.50 | 45.00 | 45.18 | 177,629 | -1.53(-3.28%) |
Apr 12, 2013 | 46.77 | 47.11 | 46.30 | 46.71 | 74,629 | -0.16(-0.34%) |
Apr 11, 2013 | 46.72 | 47.25 | 46.57 | 46.87 | 75,232 | +0.23(+0.49%) |
Apr 10, 2013 | 45.20 | 46.77 | 44.96 | 46.64 | 122,546 | +1.58(+3.51%) |
Apr 09, 2013 | 44.98 | 45.18 | 44.71 | 45.06 | 108,594 | +0.21(+0.47%) |
Apr 08, 2013 | 44.02 | 44.86 | 43.65 | 44.85 | 87,747 | +0.90(+2.05%) |
Apr 05, 2013 | 43.12 | 44.06 | 43.12 | 43.95 | 64,803 | -0.04(-0.09%) |
Apr 04, 2013 | 43.89 | 44.18 | 43.69 | 43.99 | 89,115 | +0.19(+0.43%) |
Apr 03, 2013 | 44.66 | 44.81 | 43.77 | 43.80 | 84,183 | -0.70(-1.57%) |
Apr 02, 2013 | 45.05 | 45.15 | 44.36 | 44.50 | 45,746 | -0.50(-1.11%) |