Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.00 | 45.83 | 43.42 | 45.19 | 303,605 | -0.14(-0.31%) |
Jun 27, 2013 | 44.42 | 45.41 | 43.69 | 45.33 | 30,291 | +1.02(+2.30%) |
Jun 26, 2013 | 44.77 | 44.77 | 42.51 | 44.31 | 29,558 | -0.27(-0.61%) |
Jun 25, 2013 | 44.16 | 44.62 | 43.11 | 44.58 | 25,188 | +0.62(+1.41%) |
Jun 24, 2013 | 43.33 | 44.08 | 42.12 | 43.96 | 29,356 | +0.37(+0.85%) |
Jun 21, 2013 | 42.88 | 43.78 | 42.06 | 43.59 | 61,156 | +0.59(+1.37%) |
Jun 20, 2013 | 43.36 | 43.64 | 42.09 | 43.00 | 27,853 | -0.15(-0.35%) |
Jun 19, 2013 | 43.08 | 43.70 | 42.73 | 43.15 | 24,213 | -0.07(-0.16%) |
Jun 18, 2013 | 42.41 | 43.29 | 42.30 | 43.22 | 30,330 | +0.75(+1.77%) |
Jun 17, 2013 | 41.37 | 42.50 | 41.30 | 42.47 | 39,980 | +1.49(+3.64%) |
Jun 14, 2013 | 41.66 | 41.66 | 40.98 | 40.98 | 9,473 | -0.63(-1.51%) |
Jun 13, 2013 | 41.19 | 41.67 | 41.01 | 41.61 | 6,975 | +0.55(+1.34%) |
Jun 12, 2013 | 41.43 | 41.52 | 41.00 | 41.06 | 6,910 | -0.24(-0.58%) |
Jun 11, 2013 | 41.66 | 41.77 | 41.16 | 41.30 | 7,866 | -0.61(-1.46%) |
Jun 10, 2013 | 42.08 | 42.36 | 41.52 | 41.91 | 13,066 | +0.07(+0.17%) |
Jun 07, 2013 | 42.25 | 42.25 | 41.42 | 41.84 | 10,979 | -0.11(-0.26%) |
Jun 06, 2013 | 41.65 | 41.95 | 41.10 | 41.95 | 16,023 | +0.71(+1.72%) |
Jun 05, 2013 | 41.69 | 41.69 | 41.15 | 41.24 | 18,448 | -0.38(-0.91%) |
Jun 04, 2013 | 41.72 | 42.50 | 41.41 | 41.62 | 27,617 | -0.45(-1.07%) |
Jun 03, 2013 | 41.48 | 42.30 | 41.10 | 42.07 | 56,663 | +0.53(+1.28%) |
May 31, 2013 | 41.69 | 41.77 | 41.21 | 41.54 | 12,517 | -0.22(-0.53%) |
May 30, 2013 | 41.81 | 41.84 | 41.11 | 41.76 | 3,902 | +0.39(+0.94%) |
May 29, 2013 | 41.71 | 42.30 | 41.03 | 41.37 | 13,948 | -0.71(-1.69%) |
May 28, 2013 | 41.94 | 42.29 | 41.29 | 42.08 | 28,175 | +0.74(+1.79%) |
May 24, 2013 | 41.18 | 41.84 | 40.89 | 41.34 | 19,165 | +0.09(+0.22%) |
May 23, 2013 | 40.64 | 41.25 | 40.50 | 41.25 | 11,269 | +0.43(+1.05%) |
May 22, 2013 | 41.58 | 41.75 | 40.50 | 40.82 | 23,415 | -0.75(-1.80%) |
May 21, 2013 | 41.50 | 41.69 | 41.36 | 41.57 | 24,101 | -0.15(-0.36%) |
May 20, 2013 | 41.51 | 41.75 | 41.45 | 41.72 | 18,046 | -0.02(-0.05%) |
May 17, 2013 | 41.54 | 41.74 | 41.42 | 41.74 | 40,095 | +0.24(+0.58%) |
May 16, 2013 | 41.98 | 41.98 | 41.29 | 41.50 | 14,211 | -0.15(-0.36%) |
May 15, 2013 | 41.69 | 41.69 | 41.46 | 41.65 | 22,308 | +0.34(+0.82%) |
May 13, 2013 | 41.44 | 41.44 | 41.03 | 41.31 | 5,807 | -0.07(-0.17%) |
May 10, 2013 | 41.33 | 41.45 | 41.06 | 41.38 | 20,818 | -0.02(-0.05%) |
May 09, 2013 | 41.33 | 41.57 | 41.22 | 41.40 | 11,990 | +0.11(+0.27%) |
May 08, 2013 | 41.27 | 41.49 | 40.73 | 41.29 | 19,044 | -0.24(-0.58%) |
May 07, 2013 | 40.66 | 41.69 | 40.66 | 41.53 | 23,145 | +0.80(+1.96%) |
May 06, 2013 | 40.75 | 40.75 | 40.39 | 40.73 | 33,673 | +0.13(+0.32%) |
May 03, 2013 | 40.76 | 40.70 | 40.44 | 40.60 | 33,311 | +0.25(+0.62%) |
May 02, 2013 | 40.25 | 40.73 | 40.11 | 40.35 | 35,128 | -0.16(-0.39%) |
May 01, 2013 | 41.41 | 41.41 | 40.03 | 40.51 | 51,658 | -1.29(-3.09%) |
Apr 30, 2013 | 41.20 | 41.97 | 41.10 | 41.80 | 24,827 | +0.73(+1.78%) |
Apr 29, 2013 | 40.86 | 41.44 | 40.83 | 41.07 | 11,856 | +0.34(+0.83%) |
Apr 26, 2013 | 42.16 | 42.11 | 40.73 | 40.73 | 27,436 | -1.38(-3.28%) |
Apr 25, 2013 | 41.50 | 42.50 | 41.50 | 42.11 | 8,343 | -0.35(-0.82%) |
Apr 24, 2013 | 42.00 | 42.46 | 41.15 | 42.46 | 12,415 | +0.46(+1.10%) |
Apr 23, 2013 | 41.36 | 42.00 | 41.36 | 42.00 | 14,363 | +0.81(+1.97%) |
Apr 22, 2013 | 41.30 | 41.30 | 40.46 | 41.19 | 11,309 | -0.09(-0.22%) |
Apr 19, 2013 | 40.79 | 41.30 | 40.45 | 41.28 | 14,830 | +0.33(+0.81%) |
Apr 18, 2013 | 40.70 | 41.07 | 40.25 | 40.95 | 13,210 | +0.29(+0.71%) |
Apr 17, 2013 | 40.73 | 40.99 | 39.52 | 40.66 | 32,629 | -0.36(-0.88%) |
Apr 16, 2013 | 40.84 | 41.07 | 40.33 | 41.02 | 18,813 | +1.16(+2.91%) |
Apr 15, 2013 | 41.18 | 41.18 | 39.78 | 39.86 | 24,890 | -1.42(-3.44%) |
Apr 12, 2013 | 41.18 | 41.33 | 40.76 | 41.28 | 7,148 | -0.16(-0.39%) |
Apr 11, 2013 | 41.69 | 41.78 | 41.27 | 41.44 | 4,717 | -0.34(-0.81%) |
Apr 10, 2013 | 41.41 | 41.85 | 40.97 | 41.78 | 16,514 | +0.56(+1.36%) |
Apr 09, 2013 | 41.41 | 41.80 | 41.05 | 41.22 | 10,407 | -0.35(-0.84%) |
Apr 08, 2013 | 41.74 | 41.74 | 41.28 | 41.57 | 6,554 | -0.17(-0.41%) |
Apr 05, 2013 | 40.90 | 41.92 | 40.90 | 41.74 | 18,314 | +0.21(+0.51%) |
Apr 04, 2013 | 40.93 | 41.54 | 40.93 | 41.53 | 8,077 | +0.50(+1.22%) |
Apr 03, 2013 | 41.30 | 41.30 | 40.95 | 41.03 | 31,666 | -0.29(-0.70%) |
Apr 02, 2013 | 41.75 | 41.86 | 41.02 | 41.32 | 19,947 | -0.06(-0.14%) |