Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.53 | 47.14 | 45.58 | 46.57 | 63,314 | +0.25(+0.54%) |
Jun 27, 2013 | 45.97 | 46.74 | 45.70 | 46.32 | 0 | +0.52(+1.13%) |
Jun 26, 2013 | 45.76 | 45.80 | 45.52 | 45.80 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 45.30 | 45.94 | 44.81 | 45.84 | 0 | +1.01(+2.26%) |
Jun 24, 2013 | 44.80 | 45.15 | 44.44 | 44.83 | 0 | -0.41(-0.90%) |
Jun 21, 2013 | 45.38 | 46.18 | 44.69 | 45.24 | 9,000 | +0.16(+0.35%) |
Jun 20, 2013 | 46.02 | 46.51 | 45.08 | 45.08 | 0 | -1.33(-2.87%) |
Jun 19, 2013 | 46.94 | 47.08 | 45.95 | 46.41 | 0 | -0.59(-1.26%) |
Jun 18, 2013 | 46.64 | 47.14 | 46.64 | 47.01 | 0 | +0.16(+0.35%) |
Jun 17, 2013 | 47.47 | 47.75 | 46.48 | 46.84 | 0 | -0.16(-0.35%) |
Jun 14, 2013 | 47.11 | 47.44 | 46.81 | 47.01 | 0 | -0.52(-1.09%) |
Jun 13, 2013 | 46.99 | 47.59 | 46.89 | 47.52 | 10,341 | +0.49(+1.03%) |
Jun 12, 2013 | 46.89 | 47.16 | 46.59 | 47.04 | 6,012 | +0.50(+1.07%) |
Jun 11, 2013 | 46.72 | 46.94 | 46.52 | 46.54 | 4,347 | -0.38(-0.81%) |
Jun 10, 2013 | 47.04 | 47.04 | 46.92 | 46.92 | 0 | -0.39(-0.82%) |
Jun 07, 2013 | 46.94 | 47.31 | 46.39 | 47.31 | 0 | +0.76(+1.63%) |
Jun 06, 2013 | 46.55 | 46.57 | 46.54 | 46.55 | 0 | +0.02(+0.04%) |
Jun 05, 2013 | 46.40 | 47.01 | 45.97 | 46.53 | 0 | -0.03(-0.07%) |
Jun 04, 2013 | 47.74 | 47.74 | 46.56 | 46.56 | 0 | -1.31(-2.74%) |
Jun 03, 2013 | 47.04 | 48.78 | 45.94 | 47.87 | 9,222 | +0.89(+1.90%) |
May 31, 2013 | 47.02 | 47.96 | 46.98 | 46.98 | 12,254 | -0.89(-1.86%) |
May 30, 2013 | 47.59 | 47.87 | 47.59 | 47.87 | 0 | +0.37(+0.77%) |
May 29, 2013 | 46.91 | 47.61 | 46.91 | 47.50 | 4,335 | -0.53(-1.11%) |
May 28, 2013 | 46.87 | 48.78 | 46.87 | 48.03 | 3,670 | +1.26(+2.69%) |
May 24, 2013 | 46.79 | 47.37 | 46.78 | 46.78 | 0 | -0.10(-0.22%) |
May 23, 2013 | 47.38 | 47.75 | 46.88 | 46.88 | 0 | -0.50(-1.05%) |
May 22, 2013 | 49.20 | 49.20 | 46.76 | 47.38 | 0 | -0.92(-1.90%) |
May 21, 2013 | 47.72 | 48.94 | 47.72 | 48.30 | 0 | +0.18(+0.38%) |
May 20, 2013 | 47.75 | 48.11 | 47.74 | 48.11 | 0 | +0.90(+1.90%) |
May 17, 2013 | 46.59 | 47.50 | 46.59 | 47.21 | 0 | +0.73(+1.57%) |
May 16, 2013 | 46.02 | 46.95 | 46.02 | 46.49 | 652 | -0.45(-0.95%) |
May 15, 2013 | 47.07 | 47.07 | 46.93 | 46.93 | 0 | +0.98(+2.14%) |
May 13, 2013 | 45.65 | 46.06 | 45.65 | 45.95 | 0 | +0.20(+0.44%) |
May 10, 2013 | 45.76 | 45.76 | 45.75 | 45.75 | 0 | +0.25(+0.55%) |
May 09, 2013 | 45.41 | 45.75 | 45.41 | 45.50 | 0 | +0.25(+0.55%) |
May 08, 2013 | 45.48 | 45.71 | 44.67 | 45.25 | 0 | +0.03(+0.07%) |
May 07, 2013 | 44.62 | 45.21 | 43.28 | 45.21 | 0 | +0.03(+0.06%) |
May 06, 2013 | 44.65 | 45.22 | 44.59 | 45.19 | 0 | +0.66(+1.49%) |
May 03, 2013 | 45.23 | 44.89 | 44.53 | 44.53 | 0 | +0.07(+0.15%) |
May 02, 2013 | 44.26 | 45.12 | 44.26 | 44.46 | 0 | +0.71(+1.62%) |
May 01, 2013 | 44.95 | 47.06 | 43.75 | 43.75 | 0 | -1.72(-3.79%) |
Apr 30, 2013 | 45.64 | 45.64 | 45.46 | 45.48 | 0 | -0.82(-1.77%) |
Apr 29, 2013 | 45.46 | 46.30 | 45.46 | 46.30 | 762 | +0.24(+0.53%) |
Apr 26, 2013 | 45.89 | 46.05 | 46.05 | 46.05 | 2,571 | -0.16(-0.34%) |
Apr 25, 2013 | 46.27 | 46.76 | 46.21 | 46.21 | 4,314 | +0.23(+0.50%) |
Apr 24, 2013 | 46.01 | 46.01 | 45.98 | 45.98 | 0 | -0.18(-0.38%) |
Apr 23, 2013 | 45.90 | 46.54 | 45.90 | 46.16 | 1,416 | +0.39(+0.85%) |
Apr 22, 2013 | 45.88 | 45.88 | 45.75 | 45.77 | 1,306 | -0.15(-0.33%) |
Apr 19, 2013 | 45.23 | 46.30 | 45.23 | 45.92 | 2,540 | +1.17(+2.61%) |
Apr 18, 2013 | 44.82 | 44.93 | 44.76 | 44.76 | 1,296 | -0.10(-0.22%) |
Apr 17, 2013 | 45.68 | 45.68 | 44.75 | 44.85 | 1,746 | -0.39(-0.87%) |
Apr 16, 2013 | 45.41 | 46.13 | 45.25 | 45.25 | 2,043 | +0.43(+0.95%) |
Apr 15, 2013 | 45.90 | 45.90 | 44.82 | 44.82 | 4,323 | -1.34(-2.91%) |
Apr 12, 2013 | 46.31 | 46.36 | 45.95 | 46.17 | 1,422 | -0.27(-0.58%) |
Apr 11, 2013 | 46.07 | 46.76 | 46.07 | 46.43 | 10,773 | -0.02(-0.04%) |
Apr 10, 2013 | 46.91 | 47.06 | 46.43 | 46.45 | 3,923 | +0.09(+0.20%) |
Apr 09, 2013 | 46.36 | 46.36 | 46.36 | 46.36 | 696 | +0.32(+0.70%) |
Apr 08, 2013 | 46.31 | 46.31 | 45.77 | 46.04 | 1,415 | +0.09(+0.20%) |
Apr 05, 2013 | 45.69 | 45.95 | 45.01 | 45.95 | 3,626 | +0.13(+0.29%) |
Apr 04, 2013 | 45.52 | 45.82 | 45.51 | 45.82 | 1,611 | +0.90(+2.00%) |
Apr 03, 2013 | 46.10 | 47.85 | 44.68 | 44.92 | 4,885 | -1.12(-2.44%) |
Apr 02, 2013 | 46.72 | 46.72 | 45.03 | 46.04 | 5,434 | -0.21(-0.45%) |