Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 48.47 | 48.95 | 48.03 | 48.10 | 544,686 | -0.49(-1.01%) |
Jun 27, 2013 | 48.19 | 48.69 | 47.85 | 48.59 | 84,838 | +0.70(+1.46%) |
Jun 26, 2013 | 47.99 | 48.14 | 47.44 | 47.89 | 83,829 | +0.26(+0.55%) |
Jun 25, 2013 | 48.53 | 48.65 | 46.83 | 47.63 | 103,161 | -0.61(-1.26%) |
Jun 24, 2013 | 48.63 | 48.69 | 47.72 | 48.24 | 111,227 | -0.97(-1.97%) |
Jun 21, 2013 | 48.97 | 49.23 | 48.00 | 49.21 | 199,317 | +0.36(+0.74%) |
Jun 20, 2013 | 48.55 | 49.16 | 48.23 | 48.85 | 100,488 | -0.34(-0.69%) |
Jun 19, 2013 | 49.39 | 49.57 | 49.10 | 49.19 | 92,006 | -0.33(-0.67%) |
Jun 18, 2013 | 49.02 | 49.76 | 49.02 | 49.52 | 81,005 | +0.40(+0.81%) |
Jun 17, 2013 | 48.55 | 49.20 | 48.34 | 49.12 | 122,785 | +0.86(+1.78%) |
Jun 14, 2013 | 48.48 | 48.78 | 48.06 | 48.26 | 51,083 | -0.26(-0.54%) |
Jun 13, 2013 | 47.52 | 48.60 | 47.52 | 48.52 | 74,392 | +0.56(+1.17%) |
Jun 12, 2013 | 48.48 | 48.59 | 47.84 | 47.96 | 91,189 | -0.39(-0.81%) |
Jun 11, 2013 | 47.64 | 48.48 | 47.47 | 48.35 | 79,540 | +0.00(+0.00%) |
Jun 10, 2013 | 48.56 | 48.87 | 47.81 | 48.35 | 66,388 | -0.20(-0.41%) |
Jun 07, 2013 | 48.19 | 48.66 | 48.08 | 48.55 | 76,781 | +0.41(+0.85%) |
Jun 06, 2013 | 47.61 | 48.15 | 47.51 | 48.14 | 86,884 | +0.49(+1.03%) |
Jun 05, 2013 | 48.31 | 48.80 | 47.52 | 47.65 | 135,170 | -0.93(-1.91%) |
Jun 04, 2013 | 48.85 | 49.24 | 48.20 | 48.58 | 98,526 | -0.36(-0.74%) |
Jun 03, 2013 | 47.76 | 49.01 | 47.50 | 48.94 | 153,277 | +1.34(+2.82%) |
May 31, 2013 | 47.88 | 48.39 | 47.57 | 47.60 | 138,742 | -0.77(-1.59%) |
May 30, 2013 | 48.25 | 48.55 | 48.03 | 48.37 | 88,342 | +0.13(+0.27%) |
May 29, 2013 | 48.14 | 48.44 | 47.93 | 48.24 | 86,367 | -0.30(-0.62%) |
May 28, 2013 | 48.41 | 48.98 | 47.94 | 48.54 | 137,292 | +0.53(+1.10%) |
May 24, 2013 | 47.64 | 48.07 | 47.41 | 48.01 | 170,445 | +0.25(+0.52%) |
May 23, 2013 | 47.88 | 48.26 | 47.48 | 47.76 | 103,933 | -0.55(-1.14%) |
May 22, 2013 | 48.59 | 48.80 | 48.07 | 48.31 | 136,233 | -0.21(-0.43%) |
May 21, 2013 | 48.64 | 48.64 | 48.27 | 48.52 | 97,023 | +0.00(+0.00%) |
May 20, 2013 | 48.32 | 48.80 | 48.19 | 48.52 | 177,121 | +0.01(+0.02%) |
May 17, 2013 | 48.35 | 49.15 | 48.12 | 48.51 | 196,889 | +0.21(+0.43%) |
May 16, 2013 | 46.55 | 48.74 | 46.23 | 48.30 | 1,653,434 | +2.47(+5.39%) |
May 15, 2013 | 45.56 | 46.14 | 45.33 | 45.83 | 180,736 | +0.10(+0.22%) |
May 13, 2013 | 45.35 | 45.74 | 45.26 | 45.73 | 73,386 | +0.26(+0.57%) |
May 10, 2013 | 45.55 | 45.55 | 45.25 | 45.47 | 65,466 | +0.01(+0.02%) |
May 09, 2013 | 46.01 | 46.08 | 45.29 | 45.46 | 46,668 | -0.38(-0.83%) |
May 08, 2013 | 45.51 | 45.99 | 45.38 | 45.84 | 120,653 | +0.25(+0.55%) |
May 07, 2013 | 45.25 | 45.63 | 45.00 | 45.59 | 121,851 | +0.37(+0.82%) |
May 06, 2013 | 45.74 | 45.81 | 44.90 | 45.22 | 108,087 | -0.37(-0.81%) |
May 03, 2013 | 44.23 | 45.77 | 42.89 | 45.59 | 242,112 | +2.70(+6.30%) |
May 02, 2013 | 42.51 | 42.97 | 42.25 | 42.89 | 199,883 | +0.64(+1.51%) |
May 01, 2013 | 42.76 | 42.90 | 42.18 | 42.25 | 150,148 | -0.72(-1.68%) |
Apr 30, 2013 | 42.29 | 43.06 | 42.29 | 42.97 | 111,241 | +0.47(+1.11%) |
Apr 29, 2013 | 42.52 | 43.00 | 42.27 | 42.50 | 79,993 | +0.05(+0.12%) |
Apr 26, 2013 | 42.86 | 42.85 | 42.08 | 42.45 | 135,451 | -0.40(-0.93%) |
Apr 25, 2013 | 42.85 | 43.11 | 42.71 | 42.85 | 43,890 | +0.23(+0.54%) |
Apr 24, 2013 | 41.61 | 42.64 | 41.61 | 42.62 | 45,516 | +0.93(+2.23%) |
Apr 23, 2013 | 41.22 | 41.71 | 40.97 | 41.69 | 84,696 | +0.79(+1.93%) |
Apr 22, 2013 | 41.54 | 41.54 | 40.61 | 40.90 | 144,346 | -0.51(-1.23%) |
Apr 19, 2013 | 41.52 | 41.61 | 41.25 | 41.41 | 95,335 | -0.07(-0.17%) |
Apr 18, 2013 | 42.06 | 42.16 | 41.38 | 41.48 | 153,463 | -0.38(-0.91%) |
Apr 17, 2013 | 42.08 | 42.13 | 41.59 | 41.86 | 146,774 | -0.42(-0.99%) |
Apr 16, 2013 | 41.96 | 42.46 | 41.81 | 42.28 | 122,232 | +0.54(+1.29%) |
Apr 15, 2013 | 42.43 | 42.55 | 41.63 | 41.74 | 139,242 | -0.85(-2.00%) |
Apr 12, 2013 | 42.90 | 43.02 | 42.48 | 42.59 | 57,653 | -0.41(-0.95%) |
Apr 11, 2013 | 43.15 | 43.29 | 42.77 | 43.00 | 69,185 | -0.24(-0.56%) |
Apr 10, 2013 | 42.24 | 43.48 | 42.09 | 43.24 | 228,353 | +1.19(+2.83%) |
Apr 09, 2013 | 42.28 | 42.41 | 42.02 | 42.05 | 116,766 | -0.21(-0.50%) |
Apr 08, 2013 | 41.99 | 42.34 | 41.88 | 42.26 | 96,909 | +0.26(+0.62%) |
Apr 05, 2013 | 41.47 | 42.06 | 41.43 | 42.00 | 64,799 | +0.00(+0.00%) |
Apr 04, 2013 | 41.87 | 42.29 | 41.86 | 42.00 | 90,947 | +0.02(+0.05%) |
Apr 03, 2013 | 42.34 | 42.63 | 41.90 | 41.98 | 83,535 | -0.56(-1.32%) |
Apr 02, 2013 | 43.08 | 43.29 | 42.29 | 42.54 | 117,315 | -0.40(-0.93%) |