Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.73 | 46.77 | 46.19 | 46.28 | 23,835 | -0.14(-0.30%) |
Jun 26, 2013 | 46.54 | 46.76 | 46.32 | 46.42 | 0 | +0.03(+0.06%) |
Jun 25, 2013 | 46.47 | 46.79 | 46.20 | 46.39 | 0 | -0.05(-0.11%) |
Jun 24, 2013 | 46.37 | 46.62 | 46.24 | 46.44 | 0 | -0.55(-1.16%) |
Jun 21, 2013 | 47.19 | 47.19 | 46.58 | 46.99 | 59,852 | -0.11(-0.24%) |
Jun 20, 2013 | 47.45 | 47.45 | 46.92 | 47.10 | 0 | -0.70(-1.46%) |
Jun 19, 2013 | 48.57 | 48.64 | 47.78 | 47.80 | 0 | -0.76(-1.57%) |
Jun 18, 2013 | 48.41 | 48.58 | 48.39 | 48.56 | 0 | -0.03(-0.07%) |
Jun 17, 2013 | 48.63 | 48.66 | 48.38 | 48.59 | 0 | -0.04(-0.09%) |
Jun 14, 2013 | 48.20 | 48.68 | 48.20 | 48.64 | 0 | +0.34(+0.70%) |
Jun 13, 2013 | 48.30 | 48.44 | 48.23 | 48.30 | 329,564 | +0.28(+0.58%) |
Jun 12, 2013 | 48.07 | 48.21 | 47.94 | 48.02 | 18,907 | +0.06(+0.13%) |
Jun 11, 2013 | 47.72 | 47.96 | 47.59 | 47.96 | 0 | +0.32(+0.67%) |
Jun 10, 2013 | 47.72 | 47.79 | 47.53 | 47.64 | 0 | -0.28(-0.59%) |
Jun 07, 2013 | 47.97 | 47.99 | 47.72 | 47.92 | 0 | -0.05(-0.10%) |
Jun 06, 2013 | 47.54 | 48.20 | 47.38 | 47.97 | 0 | +0.63(+1.33%) |
Jun 05, 2013 | 47.26 | 47.46 | 47.26 | 47.34 | 0 | +0.18(+0.39%) |
Jun 04, 2013 | 47.09 | 47.30 | 47.05 | 47.16 | 0 | -0.17(-0.36%) |
Jun 03, 2013 | 47.59 | 47.59 | 46.54 | 47.33 | 467,360 | -0.03(-0.06%) |
May 31, 2013 | 47.67 | 47.67 | 47.06 | 47.36 | 49,384 | -0.08(-0.17%) |
May 30, 2013 | 47.32 | 47.48 | 47.19 | 47.44 | 0 | +0.35(+0.74%) |
May 29, 2013 | 46.98 | 47.17 | 46.97 | 47.09 | 28,181 | +0.22(+0.47%) |
May 28, 2013 | 47.22 | 47.22 | 46.83 | 46.87 | 45,094 | -0.35(-0.73%) |
May 24, 2013 | 47.30 | 47.36 | 47.16 | 47.22 | 0 | +0.08(+0.16%) |
May 23, 2013 | 47.19 | 47.38 | 46.90 | 47.14 | 0 | +0.17(+0.37%) |
May 22, 2013 | 47.43 | 47.71 | 46.75 | 46.97 | 0 | -0.25(-0.53%) |
May 21, 2013 | 47.16 | 47.28 | 46.97 | 47.22 | 0 | -0.06(-0.13%) |
May 20, 2013 | 47.19 | 47.35 | 47.06 | 47.28 | 0 | +0.22(+0.46%) |
May 17, 2013 | 47.43 | 47.44 | 47.01 | 47.06 | 0 | -0.21(-0.44%) |
May 16, 2013 | 47.06 | 47.49 | 47.03 | 47.27 | 42,576 | +0.18(+0.38%) |
May 15, 2013 | 47.23 | 47.26 | 47.01 | 47.09 | 0 | -0.42(-0.88%) |
May 13, 2013 | 47.44 | 47.64 | 47.44 | 47.51 | 0 | -0.10(-0.21%) |
May 10, 2013 | 48.27 | 48.27 | 47.45 | 47.61 | 0 | -0.58(-1.20%) |
May 09, 2013 | 48.60 | 48.60 | 48.07 | 48.19 | 0 | -0.40(-0.82%) |
May 08, 2013 | 48.69 | 48.79 | 48.46 | 48.59 | 0 | +0.14(+0.30%) |
May 07, 2013 | 48.83 | 48.83 | 48.43 | 48.44 | 0 | -0.14(-0.29%) |
May 06, 2013 | 48.66 | 48.66 | 48.49 | 48.58 | 0 | -0.14(-0.29%) |
May 03, 2013 | 48.72 | 48.83 | 48.69 | 48.72 | 0 | -0.11(-0.23%) |
May 02, 2013 | 48.84 | 48.86 | 48.72 | 48.83 | 0 | -0.23(-0.47%) |
May 01, 2013 | 49.05 | 49.17 | 48.84 | 49.06 | 0 | +0.15(+0.30%) |
Apr 30, 2013 | 48.75 | 49.08 | 48.75 | 48.92 | 0 | +0.23(+0.46%) |
Apr 29, 2013 | 48.60 | 48.77 | 48.60 | 48.69 | 85,630 | +0.30(+0.62%) |
Apr 26, 2013 | 48.31 | 48.45 | 48.31 | 48.39 | 25,765 | +0.24(+0.51%) |
Apr 25, 2013 | 48.21 | 48.31 | 48.08 | 48.14 | 0 | +0.00(+0.00%) |
Apr 24, 2013 | 48.02 | 48.22 | 48.02 | 48.14 | 0 | +0.04(+0.09%) |
Apr 23, 2013 | 48.24 | 48.31 | 48.09 | 48.10 | 38,872 | -0.14(-0.29%) |
Apr 22, 2013 | 48.17 | 48.30 | 48.14 | 48.24 | 19,328 | +0.08(+0.17%) |
Apr 19, 2013 | 48.41 | 48.41 | 48.11 | 48.16 | 46,451 | -0.10(-0.20%) |
Apr 18, 2013 | 48.51 | 48.54 | 48.13 | 48.25 | 15,998 | +0.11(+0.23%) |
Apr 17, 2013 | 48.41 | 48.43 | 48.13 | 48.14 | 34,178 | -0.45(-0.92%) |
Apr 16, 2013 | 48.45 | 48.63 | 48.32 | 48.59 | 31,466 | +0.28(+0.58%) |
Apr 15, 2013 | 48.32 | 48.34 | 48.21 | 48.31 | 36,350 | -0.01(-0.03%) |
Apr 12, 2013 | 48.22 | 48.32 | 48.16 | 48.32 | 65,105 | +0.10(+0.21%) |
Apr 11, 2013 | 48.08 | 48.32 | 48.08 | 48.22 | 64,813 | +0.21(+0.43%) |
Apr 10, 2013 | 48.14 | 48.22 | 48.02 | 48.02 | 160,480 | -0.15(-0.31%) |
Apr 09, 2013 | 48.18 | 48.35 | 48.16 | 48.17 | 43,844 | -0.05(-0.10%) |
Apr 08, 2013 | 48.60 | 48.62 | 48.14 | 48.21 | 33,647 | -0.18(-0.38%) |
Apr 05, 2013 | 48.02 | 48.50 | 48.00 | 48.40 | 56,717 | +0.27(+0.56%) |
Apr 04, 2013 | 48.21 | 48.23 | 47.90 | 48.13 | 140,566 | -0.00(-0.00%) |
Apr 03, 2013 | 48.00 | 48.22 | 48.00 | 48.13 | 37,734 | +0.13(+0.27%) |
Apr 02, 2013 | 47.97 | 48.06 | 47.90 | 48.00 | 55,325 | -0.02(-0.04%) |