Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.19 | 39.16 | 38.06 | 38.67 | 38,324 | +0.72(+1.89%) |
Jun 26, 2013 | 37.85 | 38.27 | 37.37 | 37.95 | 56,789 | +1.27(+3.45%) |
Jun 25, 2013 | 36.61 | 37.11 | 35.89 | 36.69 | 53,474 | +1.28(+3.62%) |
Jun 24, 2013 | 35.06 | 35.85 | 34.17 | 35.41 | 86,483 | -2.00(-5.34%) |
Jun 21, 2013 | 37.42 | 38.16 | 36.13 | 37.40 | 35,026 | +1.42(+3.94%) |
Jun 20, 2013 | 37.77 | 37.79 | 35.08 | 35.99 | 96,369 | -3.33(-8.47%) |
Jun 19, 2013 | 40.37 | 40.86 | 39.14 | 39.32 | 23,295 | -2.11(-5.09%) |
Jun 18, 2013 | 41.37 | 41.59 | 41.05 | 41.42 | 18,429 | +0.08(+0.20%) |
Jun 17, 2013 | 41.28 | 41.97 | 41.01 | 41.34 | 27,834 | +1.17(+2.91%) |
Jun 14, 2013 | 41.00 | 41.16 | 39.75 | 40.17 | 70,677 | -2.29(-5.40%) |
Jun 13, 2013 | 40.88 | 42.73 | 40.83 | 42.46 | 91,277 | +0.89(+2.15%) |
Jun 12, 2013 | 42.23 | 42.23 | 41.18 | 41.57 | 43,139 | -0.53(-1.27%) |
Jun 11, 2013 | 41.82 | 42.58 | 41.53 | 42.11 | 51,808 | -1.27(-2.93%) |
Jun 10, 2013 | 43.49 | 43.70 | 42.89 | 43.38 | 42,098 | -0.87(-1.96%) |
Jun 07, 2013 | 44.22 | 44.85 | 43.57 | 44.24 | 27,763 | -0.67(-1.50%) |
Jun 06, 2013 | 43.73 | 44.94 | 43.64 | 44.91 | 38,929 | +0.60(+1.35%) |
Jun 05, 2013 | 45.30 | 45.30 | 44.18 | 44.31 | 49,979 | -1.21(-2.67%) |
Jun 04, 2013 | 46.38 | 46.38 | 45.04 | 45.53 | 20,113 | -0.96(-2.06%) |
Jun 03, 2013 | 45.89 | 46.60 | 45.54 | 46.49 | 16,140 | +1.43(+3.18%) |
May 31, 2013 | 46.45 | 46.45 | 44.93 | 45.05 | 22,050 | -1.89(-4.02%) |
May 30, 2013 | 46.85 | 47.56 | 46.83 | 46.94 | 19,969 | +0.39(+0.83%) |
May 29, 2013 | 46.84 | 46.84 | 46.02 | 46.55 | 29,823 | -1.45(-3.03%) |
May 28, 2013 | 48.46 | 48.71 | 47.95 | 48.00 | 80,137 | +1.50(+3.23%) |
May 24, 2013 | 46.53 | 46.62 | 45.78 | 46.50 | 47,931 | -1.67(-3.48%) |
May 23, 2013 | 46.47 | 48.26 | 44.77 | 48.18 | 84,720 | -0.85(-1.73%) |
May 22, 2013 | 50.18 | 51.17 | 48.57 | 49.03 | 41,332 | -1.64(-3.23%) |
May 21, 2013 | 50.11 | 50.91 | 49.92 | 50.66 | 27,959 | -0.66(-1.29%) |
May 20, 2013 | 50.63 | 51.33 | 50.59 | 51.33 | 87,174 | +1.27(+2.54%) |
May 17, 2013 | 49.62 | 50.15 | 49.62 | 50.06 | 15,349 | +1.02(+2.08%) |
May 16, 2013 | 49.31 | 49.55 | 48.97 | 49.04 | 29,291 | -0.63(-1.26%) |
May 15, 2013 | 49.29 | 49.85 | 49.28 | 49.66 | 9,974 | +0.05(+0.09%) |
May 13, 2013 | 49.73 | 49.81 | 49.41 | 49.62 | 21,451 | -1.69(-3.30%) |
May 10, 2013 | 51.48 | 51.60 | 50.96 | 51.31 | 11,424 | +0.49(+0.96%) |
May 09, 2013 | 51.18 | 51.34 | 50.42 | 50.82 | 30,545 | -1.16(-2.23%) |
May 08, 2013 | 51.32 | 52.05 | 51.15 | 51.98 | 53,293 | +0.91(+1.78%) |
May 07, 2013 | 50.95 | 51.25 | 50.66 | 51.07 | 34,597 | +1.11(+2.23%) |
May 06, 2013 | 49.68 | 50.08 | 49.48 | 49.96 | 32,131 | +0.40(+0.80%) |
May 03, 2013 | 49.26 | 50.26 | 48.77 | 49.56 | 36,034 | +0.79(+1.62%) |
May 02, 2013 | 48.12 | 48.78 | 48.00 | 48.77 | 37,489 | +0.77(+1.61%) |
May 01, 2013 | 49.28 | 49.28 | 47.99 | 48.00 | 11,832 | -1.69(-3.41%) |
Apr 30, 2013 | 48.80 | 49.69 | 48.44 | 49.69 | 71,853 | +0.94(+1.94%) |
Apr 29, 2013 | 47.90 | 49.01 | 47.67 | 48.74 | 26,470 | +1.28(+2.70%) |
Apr 26, 2013 | 47.82 | 47.74 | 46.92 | 47.46 | 31,220 | -0.28(-0.58%) |
Apr 25, 2013 | 47.38 | 48.35 | 47.22 | 47.74 | 54,407 | +1.41(+3.04%) |
Apr 24, 2013 | 45.34 | 46.66 | 45.34 | 46.33 | 11,346 | +1.11(+2.46%) |
Apr 23, 2013 | 44.46 | 45.41 | 44.35 | 45.22 | 17,626 | -0.48(-1.05%) |
Apr 22, 2013 | 45.56 | 45.67 | 44.93 | 45.69 | 36,382 | +0.46(+1.02%) |
Apr 19, 2013 | 45.04 | 45.56 | 44.81 | 45.23 | 49,095 | +2.73(+6.43%) |
Apr 18, 2013 | 43.06 | 43.06 | 42.18 | 42.50 | 28,649 | +0.22(+0.52%) |
Apr 17, 2013 | 42.69 | 42.75 | 41.48 | 42.28 | 37,200 | -1.86(-4.22%) |
Apr 16, 2013 | 43.94 | 44.16 | 43.44 | 44.15 | 17,957 | +1.64(+3.85%) |
Apr 15, 2013 | 43.63 | 43.83 | 42.51 | 42.51 | 45,424 | -2.65(-5.87%) |
Apr 12, 2013 | 45.29 | 45.42 | 44.49 | 45.16 | 31,063 | -0.75(-1.64%) |
Apr 11, 2013 | 46.19 | 46.26 | 45.75 | 45.92 | 30,229 | -0.42(-0.91%) |
Apr 10, 2013 | 46.25 | 46.81 | 46.25 | 46.34 | 50,263 | +0.52(+1.12%) |
Apr 09, 2013 | 45.09 | 46.42 | 44.98 | 45.82 | 35,334 | +1.51(+3.41%) |
Apr 08, 2013 | 44.09 | 44.60 | 43.49 | 44.31 | 22,871 | -0.07(-0.15%) |
Apr 05, 2013 | 42.69 | 44.50 | 42.45 | 44.38 | 33,031 | -0.83(-1.83%) |
Apr 04, 2013 | 44.99 | 45.21 | 44.51 | 45.21 | 16,918 | +0.31(+0.70%) |
Apr 03, 2013 | 46.21 | 46.38 | 44.65 | 44.89 | 30,273 | -1.57(-3.39%) |
Apr 02, 2013 | 46.85 | 47.07 | 46.38 | 46.47 | 19,777 | +0.08(+0.18%) |