Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.27 | 48.35 | 47.11 | 48.27 | 62,708 | +0.63(+1.33%) |
Jun 27, 2013 | 47.38 | 47.82 | 47.38 | 47.64 | 38,226 | +0.24(+0.50%) |
Jun 26, 2013 | 46.85 | 47.51 | 46.85 | 47.40 | 128,160 | +0.58(+1.24%) |
Jun 25, 2013 | 46.80 | 47.09 | 46.61 | 46.82 | 81,923 | +0.45(+0.96%) |
Jun 24, 2013 | 46.82 | 46.82 | 45.40 | 46.38 | 92,860 | -1.42(-2.97%) |
Jun 21, 2013 | 47.72 | 47.82 | 47.06 | 47.80 | 91,531 | +0.42(+0.89%) |
Jun 20, 2013 | 48.95 | 48.95 | 47.27 | 47.38 | 99,356 | -2.24(-4.51%) |
Jun 19, 2013 | 49.88 | 49.93 | 49.38 | 49.61 | 29,094 | +0.00(+0.00%) |
Jun 18, 2013 | 49.72 | 49.91 | 49.45 | 49.61 | 160,159 | -0.45(-0.89%) |
Jun 17, 2013 | 50.14 | 50.43 | 49.88 | 50.06 | 36,310 | +0.16(+0.32%) |
Jun 14, 2013 | 49.72 | 50.09 | 49.22 | 49.90 | 48,994 | +0.21(+0.42%) |
Jun 13, 2013 | 48.93 | 49.85 | 48.70 | 49.69 | 122,096 | +0.53(+1.07%) |
Jun 12, 2013 | 49.69 | 49.85 | 49.03 | 49.16 | 51,342 | -0.24(-0.48%) |
Jun 11, 2013 | 49.38 | 49.82 | 49.38 | 49.40 | 45,385 | -0.58(-1.15%) |
Jun 10, 2013 | 50.06 | 50.43 | 49.93 | 49.98 | 88,526 | -0.37(-0.73%) |
Jun 07, 2013 | 50.22 | 50.38 | 49.98 | 50.35 | 166,528 | +0.08(+0.16%) |
Jun 06, 2013 | 50.19 | 50.27 | 49.95 | 50.27 | 57,281 | +0.18(+0.37%) |
Jun 05, 2013 | 50.53 | 50.90 | 50.03 | 50.09 | 56,779 | -0.47(-0.94%) |
Jun 04, 2013 | 50.93 | 50.93 | 50.51 | 50.56 | 62,308 | -0.08(-0.16%) |
Jun 03, 2013 | 50.01 | 50.67 | 49.69 | 50.64 | 122,232 | +0.87(+1.75%) |
May 31, 2013 | 50.85 | 51.22 | 49.69 | 49.77 | 116,585 | -1.68(-3.27%) |
May 30, 2013 | 51.22 | 51.61 | 51.22 | 51.45 | 36,375 | +0.05(+0.10%) |
May 29, 2013 | 51.43 | 51.72 | 51.32 | 51.40 | 30,880 | -0.21(-0.41%) |
May 28, 2013 | 51.48 | 51.82 | 51.32 | 51.61 | 66,607 | +0.21(+0.41%) |
May 24, 2013 | 51.45 | 51.59 | 51.24 | 51.40 | 54,511 | -0.32(-0.61%) |
May 23, 2013 | 51.30 | 51.82 | 50.80 | 51.72 | 454,981 | +0.03(+0.05%) |
May 22, 2013 | 51.82 | 52.30 | 51.59 | 51.69 | 84,618 | +0.05(+0.10%) |
May 21, 2013 | 52.14 | 52.22 | 51.59 | 51.64 | 77,611 | -0.55(-1.06%) |
May 20, 2013 | 52.43 | 52.51 | 52.06 | 52.19 | 150,588 | -0.21(-0.40%) |
May 17, 2013 | 52.51 | 53.11 | 52.24 | 52.40 | 90,954 | -0.08(-0.15%) |
May 16, 2013 | 52.19 | 52.85 | 52.19 | 52.48 | 62,139 | +0.34(+0.66%) |
May 15, 2013 | 52.17 | 52.17 | 51.85 | 52.14 | 25,803 | +0.29(+0.56%) |
May 13, 2013 | 51.80 | 52.01 | 51.72 | 51.85 | 34,768 | -0.03(-0.05%) |
May 10, 2013 | 52.43 | 52.53 | 51.72 | 51.88 | 35,393 | -0.66(-1.25%) |
May 09, 2013 | 52.61 | 52.72 | 52.45 | 52.53 | 39,096 | -0.18(-0.35%) |
May 08, 2013 | 53.35 | 53.38 | 52.67 | 52.72 | 44,600 | -0.50(-0.94%) |
May 07, 2013 | 53.09 | 53.51 | 53.09 | 53.22 | 12,858 | +0.03(+0.05%) |
May 06, 2013 | 52.98 | 53.30 | 52.56 | 53.19 | 96,290 | -0.11(-0.20%) |
May 03, 2013 | 53.14 | 53.43 | 52.82 | 53.30 | 76,556 | +0.47(+0.90%) |
May 02, 2013 | 52.77 | 53.14 | 52.64 | 52.82 | 65,550 | +0.21(+0.40%) |
May 01, 2013 | 52.88 | 52.90 | 52.59 | 52.61 | 16,272 | -0.61(-1.14%) |
Apr 30, 2013 | 53.40 | 53.40 | 52.93 | 53.22 | 115,732 | -0.03(-0.05%) |
Apr 29, 2013 | 53.27 | 53.34 | 53.03 | 53.24 | 12,849 | +0.16(+0.30%) |
Apr 26, 2013 | 53.32 | 53.61 | 53.09 | 53.09 | 65,207 | -0.53(-0.98%) |
Apr 25, 2013 | 53.27 | 53.77 | 53.27 | 53.61 | 58,499 | +0.32(+0.59%) |
Apr 24, 2013 | 53.11 | 53.40 | 52.93 | 53.30 | 102,572 | +0.13(+0.25%) |
Apr 23, 2013 | 52.95 | 53.27 | 52.85 | 53.17 | 58,844 | +0.24(+0.45%) |
Apr 22, 2013 | 52.80 | 53.09 | 52.67 | 52.93 | 21,558 | +0.00(+0.00%) |
Apr 19, 2013 | 52.67 | 53.17 | 52.60 | 52.93 | 85,231 | +0.58(+1.11%) |
Apr 18, 2013 | 52.19 | 52.48 | 51.98 | 52.35 | 68,923 | +0.32(+0.61%) |
Apr 17, 2013 | 52.64 | 52.77 | 51.88 | 52.03 | 132,589 | -1.05(-1.98%) |
Apr 16, 2013 | 53.16 | 53.51 | 52.88 | 53.09 | 39,591 | +0.24(+0.45%) |
Apr 15, 2013 | 53.80 | 53.80 | 52.69 | 52.85 | 52,578 | -1.13(-2.10%) |
Apr 12, 2013 | 54.43 | 54.61 | 53.98 | 53.98 | 69,219 | -0.81(-1.48%) |
Apr 11, 2013 | 54.51 | 54.85 | 54.51 | 54.80 | 33,389 | +0.18(+0.34%) |
Apr 10, 2013 | 54.46 | 54.72 | 54.37 | 54.61 | 61,060 | +0.18(+0.34%) |
Apr 09, 2013 | 54.43 | 54.51 | 53.95 | 54.43 | 45,311 | +0.29(+0.53%) |
Apr 08, 2013 | 54.17 | 54.30 | 54.02 | 54.14 | 22,116 | +0.00(+0.00%) |
Apr 05, 2013 | 53.51 | 54.14 | 53.35 | 54.14 | 46,296 | +0.21(+0.39%) |
Apr 04, 2013 | 53.90 | 54.03 | 53.74 | 53.93 | 25,930 | -0.13(-0.24%) |
Apr 03, 2013 | 55.09 | 55.09 | 53.93 | 54.06 | 88,176 | -0.92(-1.68%) |
Apr 02, 2013 | 55.24 | 55.24 | 54.80 | 54.98 | 143,321 | +0.00(+0.00%) |