Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.53 | 47.95 | 47.17 | 47.55 | 965,001 | +0.97(+2.08%) |
Jun 26, 2013 | 46.31 | 46.78 | 46.13 | 46.58 | 189,343 | +0.55(+1.19%) |
Jun 25, 2013 | 46.63 | 46.72 | 45.98 | 46.03 | 329,727 | -0.30(-0.65%) |
Jun 24, 2013 | 46.02 | 46.72 | 45.73 | 46.34 | 254,718 | -0.01(-0.02%) |
Jun 21, 2013 | 47.10 | 47.25 | 46.18 | 46.35 | 536,579 | -0.74(-1.57%) |
Jun 20, 2013 | 47.15 | 47.68 | 46.91 | 47.09 | 249,506 | -0.61(-1.27%) |
Jun 19, 2013 | 48.53 | 48.53 | 47.63 | 47.69 | 130,415 | -0.83(-1.72%) |
Jun 18, 2013 | 47.35 | 48.58 | 47.22 | 48.53 | 159,284 | +1.12(+2.36%) |
Jun 17, 2013 | 47.56 | 47.73 | 46.83 | 47.41 | 266,939 | +0.19(+0.39%) |
Jun 14, 2013 | 47.09 | 47.64 | 46.74 | 47.22 | 113,350 | +0.08(+0.18%) |
Jun 13, 2013 | 46.38 | 47.21 | 46.32 | 47.14 | 222,207 | +0.61(+1.30%) |
Jun 12, 2013 | 47.55 | 47.81 | 46.36 | 46.53 | 119,963 | -0.64(-1.36%) |
Jun 11, 2013 | 47.18 | 47.54 | 46.59 | 47.17 | 136,424 | -0.53(-1.11%) |
Jun 10, 2013 | 47.32 | 47.71 | 46.88 | 47.70 | 203,546 | +0.54(+1.14%) |
Jun 07, 2013 | 46.46 | 47.26 | 44.12 | 47.16 | 160,421 | +0.69(+1.49%) |
Jun 06, 2013 | 45.87 | 46.48 | 45.49 | 46.47 | 168,734 | +0.64(+1.40%) |
Jun 05, 2013 | 46.02 | 46.35 | 45.44 | 45.83 | 222,943 | -0.36(-0.78%) |
Jun 04, 2013 | 45.82 | 46.42 | 45.35 | 46.19 | 318,550 | +0.35(+0.75%) |
Jun 03, 2013 | 46.58 | 46.77 | 45.60 | 45.85 | 354,683 | -0.64(-1.38%) |
May 31, 2013 | 46.50 | 47.33 | 46.14 | 46.49 | 218,374 | -0.06(-0.13%) |
May 30, 2013 | 46.05 | 46.99 | 46.05 | 46.55 | 212,363 | +0.39(+0.84%) |
May 29, 2013 | 46.56 | 46.72 | 45.88 | 46.16 | 193,075 | -0.76(-1.61%) |
May 28, 2013 | 47.09 | 47.75 | 46.73 | 46.92 | 141,647 | +0.33(+0.70%) |
May 24, 2013 | 47.01 | 47.15 | 46.39 | 46.59 | 150,512 | -0.56(-1.18%) |
May 23, 2013 | 46.45 | 47.18 | 46.17 | 47.15 | 224,061 | +0.36(+0.77%) |
May 22, 2013 | 47.27 | 47.60 | 46.60 | 46.78 | 242,740 | -0.36(-0.77%) |
May 21, 2013 | 46.53 | 47.24 | 46.40 | 47.15 | 230,763 | +0.62(+1.34%) |
May 20, 2013 | 46.99 | 46.99 | 46.43 | 46.52 | 393,327 | -0.47(-1.00%) |
May 17, 2013 | 46.76 | 47.15 | 46.56 | 46.99 | 266,473 | +0.55(+1.18%) |
May 16, 2013 | 46.03 | 46.63 | 45.87 | 46.45 | 248,779 | +0.50(+1.08%) |
May 15, 2013 | 45.46 | 46.05 | 45.34 | 45.95 | 186,471 | +0.90(+2.00%) |
May 13, 2013 | 45.16 | 45.29 | 44.95 | 45.05 | 241,876 | -0.25(-0.56%) |
May 10, 2013 | 45.21 | 45.51 | 45.03 | 45.30 | 172,326 | +0.13(+0.28%) |
May 09, 2013 | 45.24 | 45.39 | 44.50 | 45.18 | 225,255 | +0.12(+0.26%) |
May 08, 2013 | 45.46 | 45.84 | 44.24 | 45.06 | 212,918 | -0.40(-0.89%) |
May 07, 2013 | 45.10 | 45.55 | 44.94 | 45.46 | 297,156 | +0.47(+1.05%) |
May 06, 2013 | 44.81 | 45.25 | 44.48 | 44.99 | 163,210 | +0.08(+0.19%) |
May 03, 2013 | 44.84 | 45.06 | 44.58 | 44.91 | 138,314 | +0.33(+0.74%) |
May 02, 2013 | 43.82 | 44.64 | 43.30 | 44.58 | 201,464 | +0.86(+1.96%) |
May 01, 2013 | 44.39 | 44.67 | 43.68 | 43.72 | 157,095 | -0.82(-1.83%) |
Apr 30, 2013 | 44.54 | 44.71 | 44.32 | 44.54 | 232,361 | -0.01(-0.02%) |
Apr 29, 2013 | 43.85 | 44.61 | 43.85 | 44.54 | 226,460 | +0.87(+1.99%) |
Apr 26, 2013 | 44.22 | 44.41 | 43.53 | 43.68 | 230,887 | -0.51(-1.14%) |
Apr 25, 2013 | 43.37 | 44.21 | 43.24 | 44.18 | 239,043 | +1.01(+2.34%) |
Apr 24, 2013 | 42.94 | 43.26 | 42.84 | 43.17 | 166,318 | +0.25(+0.59%) |
Apr 23, 2013 | 42.33 | 42.94 | 42.33 | 42.92 | 169,272 | +0.72(+1.72%) |
Apr 22, 2013 | 42.29 | 42.35 | 41.87 | 42.20 | 150,091 | -0.13(-0.30%) |
Apr 19, 2013 | 42.29 | 42.62 | 42.01 | 42.32 | 177,949 | +0.13(+0.32%) |
Apr 18, 2013 | 42.83 | 42.83 | 41.96 | 42.19 | 255,303 | -0.44(-1.03%) |
Apr 17, 2013 | 43.04 | 43.20 | 42.12 | 42.62 | 163,888 | -0.73(-1.69%) |
Apr 16, 2013 | 44.13 | 44.31 | 42.65 | 43.36 | 210,348 | -0.31(-0.71%) |
Apr 15, 2013 | 44.86 | 45.11 | 43.36 | 43.67 | 382,195 | -1.50(-3.32%) |
Apr 12, 2013 | 43.92 | 45.19 | 43.92 | 45.17 | 645,448 | +1.28(+2.92%) |
Apr 11, 2013 | 43.66 | 44.03 | 43.61 | 43.89 | 130,538 | +0.23(+0.52%) |
Apr 10, 2013 | 42.92 | 43.66 | 42.90 | 43.66 | 285,875 | +0.66(+1.53%) |
Apr 09, 2013 | 43.15 | 43.31 | 42.44 | 43.00 | 254,084 | -0.19(-0.43%) |
Apr 08, 2013 | 43.71 | 43.71 | 42.86 | 43.19 | 223,778 | -0.24(-0.54%) |
Apr 05, 2013 | 43.10 | 43.59 | 42.83 | 43.42 | 159,571 | -0.28(-0.64%) |
Apr 04, 2013 | 43.94 | 44.34 | 43.60 | 43.70 | 194,011 | -0.03(-0.08%) |
Apr 03, 2013 | 44.25 | 44.88 | 43.69 | 43.74 | 522,742 | -0.45(-1.01%) |
Apr 02, 2013 | 45.41 | 45.43 | 44.02 | 44.18 | 271,265 | -1.09(-2.42%) |