Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.37 | 47.67 | 47.24 | 47.31 | 71,229 | -0.17(-0.35%) |
Jun 27, 2013 | 47.43 | 47.68 | 47.36 | 47.48 | 82,179 | +0.26(+0.55%) |
Jun 26, 2013 | 47.38 | 47.43 | 46.89 | 47.22 | 83,111 | +0.16(+0.34%) |
Jun 25, 2013 | 46.96 | 47.21 | 46.79 | 47.05 | 124,193 | +0.59(+1.28%) |
Jun 24, 2013 | 46.53 | 46.87 | 45.66 | 46.46 | 157,322 | -0.72(-1.52%) |
Jun 21, 2013 | 47.65 | 47.65 | 46.67 | 47.18 | 91,708 | -0.09(-0.20%) |
Jun 20, 2013 | 47.84 | 47.86 | 47.10 | 47.27 | 188,370 | -1.26(-2.59%) |
Jun 19, 2013 | 49.14 | 49.25 | 48.47 | 48.53 | 46,925 | -0.53(-1.09%) |
Jun 18, 2013 | 48.70 | 49.25 | 48.70 | 49.06 | 114,934 | +0.43(+0.89%) |
Jun 17, 2013 | 47.80 | 48.84 | 47.80 | 48.63 | 113,644 | +0.90(+1.88%) |
Jun 14, 2013 | 48.19 | 48.34 | 47.65 | 47.73 | 73,299 | -0.42(-0.86%) |
Jun 13, 2013 | 47.05 | 48.20 | 46.98 | 48.15 | 54,337 | +1.03(+2.19%) |
Jun 12, 2013 | 47.95 | 47.95 | 47.00 | 47.11 | 113,026 | -0.40(-0.84%) |
Jun 11, 2013 | 47.84 | 48.04 | 47.46 | 47.51 | 45,422 | -0.88(-1.82%) |
Jun 10, 2013 | 48.93 | 48.95 | 48.30 | 48.40 | 17,074 | -0.31(-0.63%) |
Jun 07, 2013 | 48.29 | 48.73 | 48.05 | 48.70 | 77,421 | +0.57(+1.19%) |
Jun 06, 2013 | 47.70 | 48.22 | 47.50 | 48.13 | 72,845 | +0.52(+1.08%) |
Jun 05, 2013 | 47.89 | 48.14 | 47.61 | 47.61 | 118,549 | -0.35(-0.73%) |
Jun 04, 2013 | 48.21 | 48.65 | 47.70 | 47.96 | 234,389 | -0.37(-0.78%) |
Jun 03, 2013 | 48.10 | 48.48 | 47.70 | 48.34 | 348,236 | +0.37(+0.76%) |
May 31, 2013 | 48.77 | 48.77 | 47.97 | 47.97 | 110,060 | -1.04(-2.12%) |
May 30, 2013 | 49.09 | 49.19 | 48.64 | 49.01 | 144,210 | -0.32(-0.66%) |
May 29, 2013 | 49.33 | 49.58 | 48.97 | 49.34 | 88,760 | -0.21(-0.42%) |
May 28, 2013 | 50.01 | 50.01 | 49.39 | 49.54 | 130,450 | +0.57(+1.17%) |
May 24, 2013 | 48.89 | 49.00 | 48.44 | 48.97 | 109,969 | -0.20(-0.41%) |
May 23, 2013 | 48.52 | 49.17 | 47.91 | 49.17 | 302,800 | -0.22(-0.46%) |
May 22, 2013 | 50.43 | 50.76 | 49.11 | 49.39 | 343,226 | -0.98(-1.95%) |
May 21, 2013 | 50.58 | 50.78 | 50.05 | 50.38 | 110,131 | -0.22(-0.43%) |
May 20, 2013 | 49.65 | 50.62 | 49.65 | 50.59 | 190,654 | +0.74(+1.49%) |
May 17, 2013 | 49.45 | 49.92 | 49.45 | 49.85 | 196,294 | +0.90(+1.84%) |
May 16, 2013 | 49.07 | 49.36 | 48.87 | 48.95 | 104,479 | -0.09(-0.19%) |
May 15, 2013 | 49.09 | 49.24 | 48.59 | 49.04 | 225,177 | +0.04(+0.08%) |
May 13, 2013 | 48.92 | 49.04 | 48.70 | 49.00 | 81,385 | -0.10(-0.20%) |
May 10, 2013 | 49.04 | 49.10 | 48.55 | 49.10 | 147,269 | -0.12(-0.24%) |
May 09, 2013 | 49.38 | 49.44 | 48.85 | 49.22 | 153,053 | -0.19(-0.39%) |
May 08, 2013 | 49.20 | 49.42 | 48.91 | 49.41 | 134,001 | +0.33(+0.68%) |
May 07, 2013 | 48.64 | 49.33 | 48.55 | 49.08 | 152,189 | +0.52(+1.08%) |
May 06, 2013 | 48.29 | 48.70 | 48.13 | 48.55 | 331,938 | +0.33(+0.69%) |
May 03, 2013 | 47.51 | 48.40 | 47.10 | 48.22 | 305,220 | +1.12(+2.37%) |
May 02, 2013 | 46.45 | 47.27 | 46.45 | 47.10 | 181,412 | +0.67(+1.43%) |
May 01, 2013 | 46.81 | 46.81 | 46.11 | 46.44 | 206,654 | -0.55(-1.17%) |
Apr 30, 2013 | 46.56 | 47.01 | 46.21 | 46.99 | 110,514 | +0.60(+1.29%) |
Apr 29, 2013 | 46.01 | 46.56 | 45.76 | 46.39 | 172,040 | +0.52(+1.14%) |
Apr 26, 2013 | 45.92 | 46.04 | 45.47 | 45.86 | 130,733 | -0.18(-0.40%) |
Apr 25, 2013 | 46.33 | 46.58 | 45.90 | 46.05 | 222,358 | -0.29(-0.63%) |
Apr 24, 2013 | 45.43 | 46.71 | 45.43 | 46.34 | 471,380 | +0.97(+2.13%) |
Apr 23, 2013 | 45.01 | 45.40 | 44.65 | 45.37 | 238,487 | +0.57(+1.26%) |
Apr 22, 2013 | 44.62 | 44.96 | 44.02 | 44.81 | 165,677 | +0.72(+1.64%) |
Apr 19, 2013 | 45.15 | 45.15 | 43.77 | 44.08 | 135,726 | -0.37(-0.82%) |
Apr 18, 2013 | 44.21 | 44.81 | 43.60 | 44.45 | 355,596 | +0.47(+1.08%) |
Apr 17, 2013 | 45.16 | 45.16 | 43.72 | 43.97 | 256,210 | -1.57(-3.44%) |
Apr 16, 2013 | 45.35 | 45.59 | 44.79 | 45.54 | 314,062 | +0.72(+1.60%) |
Apr 15, 2013 | 46.59 | 46.59 | 44.76 | 44.82 | 195,392 | -2.37(-5.03%) |
Apr 12, 2013 | 47.83 | 47.83 | 46.80 | 47.20 | 145,636 | -0.92(-1.92%) |
Apr 11, 2013 | 47.97 | 48.30 | 47.50 | 48.12 | 213,573 | +0.25(+0.52%) |
Apr 10, 2013 | 47.24 | 48.05 | 47.24 | 47.87 | 328,317 | +0.79(+1.68%) |
Apr 09, 2013 | 46.72 | 47.20 | 46.53 | 47.08 | 112,218 | +0.37(+0.78%) |
Apr 08, 2013 | 46.56 | 46.74 | 46.29 | 46.71 | 81,676 | +0.65(+1.41%) |
Apr 05, 2013 | 45.12 | 46.09 | 44.76 | 46.06 | 106,233 | +0.36(+0.78%) |
Apr 04, 2013 | 45.79 | 45.83 | 45.35 | 45.71 | 99,597 | -0.03(-0.07%) |
Apr 03, 2013 | 46.58 | 46.79 | 45.50 | 45.74 | 193,161 | -1.06(-2.26%) |
Apr 02, 2013 | 47.11 | 47.23 | 46.67 | 46.80 | 112,831 | -0.16(-0.34%) |