Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.17 | 47.47 | 47.05 | 47.11 | 71,525 | -0.17(-0.35%) |
Jun 27, 2013 | 47.23 | 47.48 | 47.16 | 47.28 | 82,521 | +0.26(+0.55%) |
Jun 26, 2013 | 47.19 | 47.23 | 46.70 | 47.02 | 83,456 | +0.16(+0.34%) |
Jun 25, 2013 | 46.77 | 47.02 | 46.59 | 46.86 | 124,709 | +0.59(+1.28%) |
Jun 24, 2013 | 46.34 | 46.68 | 45.47 | 46.27 | 157,976 | -0.71(-1.52%) |
Jun 21, 2013 | 47.45 | 47.45 | 46.48 | 46.98 | 92,089 | -0.09(-0.20%) |
Jun 20, 2013 | 47.64 | 47.66 | 46.91 | 47.08 | 189,154 | -1.25(-2.59%) |
Jun 19, 2013 | 48.93 | 49.05 | 48.27 | 48.33 | 47,120 | -0.53(-1.09%) |
Jun 18, 2013 | 48.50 | 49.05 | 48.50 | 48.86 | 115,412 | +0.43(+0.89%) |
Jun 17, 2013 | 47.60 | 48.64 | 47.60 | 48.43 | 114,117 | +0.90(+1.88%) |
Jun 14, 2013 | 47.99 | 48.14 | 47.45 | 47.53 | 73,604 | -0.41(-0.86%) |
Jun 13, 2013 | 46.85 | 48.00 | 46.79 | 47.95 | 54,563 | +1.03(+2.19%) |
Jun 12, 2013 | 47.76 | 47.76 | 46.81 | 46.92 | 113,496 | -0.40(-0.84%) |
Jun 11, 2013 | 47.64 | 47.84 | 47.27 | 47.32 | 45,611 | -0.88(-1.82%) |
Jun 10, 2013 | 48.73 | 48.75 | 48.10 | 48.19 | 17,145 | -0.31(-0.63%) |
Jun 07, 2013 | 48.09 | 48.53 | 47.85 | 48.50 | 77,743 | +0.57(+1.19%) |
Jun 06, 2013 | 47.51 | 48.02 | 47.30 | 47.93 | 73,148 | +0.51(+1.08%) |
Jun 05, 2013 | 47.69 | 47.94 | 47.42 | 47.42 | 119,042 | -0.35(-0.73%) |
Jun 04, 2013 | 48.01 | 48.45 | 47.51 | 47.76 | 235,364 | -0.37(-0.78%) |
Jun 03, 2013 | 47.90 | 48.28 | 47.51 | 48.14 | 349,684 | +0.36(+0.76%) |
May 31, 2013 | 48.57 | 48.57 | 47.77 | 47.77 | 110,518 | -1.04(-2.12%) |
May 30, 2013 | 48.88 | 48.99 | 48.44 | 48.81 | 144,810 | -0.32(-0.66%) |
May 29, 2013 | 49.12 | 49.37 | 48.77 | 49.13 | 89,129 | -0.21(-0.42%) |
May 28, 2013 | 49.80 | 49.80 | 49.19 | 49.34 | 130,992 | +0.57(+1.17%) |
May 24, 2013 | 48.69 | 48.80 | 48.24 | 48.77 | 110,426 | -0.20(-0.41%) |
May 23, 2013 | 48.32 | 48.97 | 47.71 | 48.97 | 304,059 | -0.22(-0.46%) |
May 22, 2013 | 50.22 | 50.55 | 48.91 | 49.19 | 344,653 | -0.98(-1.95%) |
May 21, 2013 | 50.38 | 50.57 | 49.84 | 50.17 | 110,589 | -0.22(-0.43%) |
May 20, 2013 | 49.45 | 50.41 | 49.45 | 50.38 | 191,447 | +0.74(+1.49%) |
May 17, 2013 | 49.25 | 49.71 | 49.25 | 49.65 | 197,111 | +0.90(+1.84%) |
May 16, 2013 | 48.87 | 49.16 | 48.67 | 48.75 | 104,914 | -0.09(-0.19%) |
May 15, 2013 | 48.89 | 49.04 | 48.39 | 48.84 | 226,114 | +0.04(+0.09%) |
May 13, 2013 | 48.72 | 48.84 | 48.50 | 48.80 | 81,723 | -0.10(-0.20%) |
May 10, 2013 | 48.84 | 48.90 | 48.34 | 48.90 | 147,882 | -0.12(-0.24%) |
May 09, 2013 | 49.17 | 49.23 | 48.65 | 49.02 | 153,689 | -0.19(-0.39%) |
May 08, 2013 | 49.00 | 49.21 | 48.71 | 49.21 | 134,559 | +0.33(+0.68%) |
May 07, 2013 | 48.44 | 49.12 | 48.35 | 48.87 | 152,822 | +0.52(+1.08%) |
May 06, 2013 | 48.09 | 48.50 | 47.93 | 48.35 | 333,319 | +0.33(+0.69%) |
May 03, 2013 | 47.32 | 48.20 | 46.91 | 48.02 | 306,489 | +1.11(+2.37%) |
May 02, 2013 | 46.25 | 47.08 | 46.25 | 46.91 | 182,167 | +0.66(+1.43%) |
May 01, 2013 | 46.62 | 46.62 | 45.91 | 46.25 | 207,514 | -0.55(-1.17%) |
Apr 30, 2013 | 46.36 | 46.82 | 46.01 | 46.79 | 110,974 | +0.60(+1.29%) |
Apr 29, 2013 | 45.82 | 46.36 | 45.57 | 46.20 | 172,755 | +0.52(+1.14%) |
Apr 26, 2013 | 45.73 | 45.85 | 45.28 | 45.67 | 131,277 | -0.18(-0.40%) |
Apr 25, 2013 | 46.14 | 46.39 | 45.71 | 45.86 | 223,283 | -0.29(-0.63%) |
Apr 24, 2013 | 45.24 | 46.51 | 45.24 | 46.15 | 473,341 | +0.96(+2.13%) |
Apr 23, 2013 | 44.82 | 45.21 | 44.46 | 45.19 | 239,479 | +0.56(+1.26%) |
Apr 22, 2013 | 44.43 | 44.77 | 43.84 | 44.62 | 166,366 | +0.72(+1.64%) |
Apr 19, 2013 | 44.96 | 44.96 | 43.59 | 43.90 | 136,291 | -0.36(-0.82%) |
Apr 18, 2013 | 44.02 | 44.62 | 43.42 | 44.26 | 357,075 | +0.47(+1.08%) |
Apr 17, 2013 | 44.98 | 44.98 | 43.54 | 43.79 | 257,276 | -1.56(-3.44%) |
Apr 16, 2013 | 45.16 | 45.40 | 44.60 | 45.35 | 315,368 | +0.71(+1.60%) |
Apr 15, 2013 | 46.40 | 46.40 | 44.57 | 44.64 | 196,205 | -2.36(-5.03%) |
Apr 12, 2013 | 47.63 | 47.63 | 46.61 | 47.00 | 146,242 | -0.92(-1.92%) |
Apr 11, 2013 | 47.77 | 48.10 | 47.30 | 47.92 | 214,461 | +0.25(+0.52%) |
Apr 10, 2013 | 47.04 | 47.85 | 47.04 | 47.67 | 329,682 | +0.79(+1.68%) |
Apr 09, 2013 | 46.53 | 47.00 | 46.33 | 46.88 | 112,685 | +0.36(+0.78%) |
Apr 08, 2013 | 46.36 | 46.54 | 46.10 | 46.52 | 82,015 | +0.65(+1.41%) |
Apr 05, 2013 | 44.94 | 45.90 | 44.57 | 45.87 | 106,675 | +0.36(+0.78%) |
Apr 04, 2013 | 45.60 | 45.64 | 45.16 | 45.52 | 100,011 | -0.03(-0.07%) |
Apr 03, 2013 | 46.39 | 46.59 | 45.31 | 45.55 | 193,964 | -1.05(-2.26%) |
Apr 02, 2013 | 46.92 | 47.03 | 46.48 | 46.60 | 113,300 | -0.16(-0.34%) |