Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.92 | 43.71 | 42.86 | 43.24 | 83,849 | +0.02(+0.05%) |
Jun 27, 2013 | 43.26 | 43.50 | 43.05 | 43.22 | 0 | +0.26(+0.61%) |
Jun 26, 2013 | 44.26 | 44.26 | 42.80 | 42.96 | 0 | -1.05(-2.39%) |
Jun 25, 2013 | 43.27 | 44.17 | 43.27 | 44.01 | 0 | +1.00(+2.33%) |
Jun 24, 2013 | 41.90 | 43.23 | 41.64 | 43.01 | 0 | +0.88(+2.09%) |
Jun 21, 2013 | 43.00 | 43.08 | 42.13 | 42.13 | 79,139 | -0.47(-1.10%) |
Jun 20, 2013 | 42.80 | 43.36 | 42.44 | 42.60 | 0 | -0.72(-1.66%) |
Jun 19, 2013 | 44.94 | 44.94 | 43.31 | 43.32 | 0 | -1.57(-3.50%) |
Jun 18, 2013 | 43.24 | 45.22 | 42.91 | 44.89 | 0 | +1.65(+3.82%) |
Jun 17, 2013 | 42.49 | 43.52 | 42.30 | 43.24 | 0 | +1.24(+2.95%) |
Jun 14, 2013 | 43.17 | 43.64 | 41.82 | 42.00 | 0 | -1.27(-2.94%) |
Jun 13, 2013 | 42.16 | 43.44 | 41.89 | 43.27 | 26,290 | +1.25(+2.97%) |
Jun 12, 2013 | 43.81 | 43.81 | 41.85 | 42.02 | 12,512 | -1.05(-2.44%) |
Jun 11, 2013 | 41.36 | 43.75 | 41.36 | 43.07 | 0 | -0.41(-0.94%) |
Jun 10, 2013 | 44.25 | 44.28 | 43.30 | 43.48 | 0 | -0.53(-1.20%) |
Jun 07, 2013 | 43.70 | 44.07 | 43.33 | 44.01 | 0 | +0.73(+1.69%) |
Jun 06, 2013 | 43.58 | 43.58 | 42.60 | 43.28 | 33,488 | -0.19(-0.44%) |
Jun 05, 2013 | 45.02 | 45.59 | 43.45 | 43.47 | 0 | -1.46(-3.25%) |
Jun 04, 2013 | 46.16 | 46.25 | 44.53 | 44.93 | 0 | -1.05(-2.28%) |
Jun 03, 2013 | 45.06 | 46.29 | 44.64 | 45.98 | 37,880 | +0.89(+1.97%) |
May 31, 2013 | 45.54 | 46.07 | 44.85 | 45.09 | 13,178 | -0.77(-1.68%) |
May 30, 2013 | 45.81 | 46.18 | 45.80 | 45.86 | 10,424 | +0.23(+0.50%) |
May 29, 2013 | 46.21 | 46.21 | 45.11 | 45.63 | 8,408 | -0.86(-1.85%) |
May 28, 2013 | 47.00 | 47.21 | 45.53 | 46.49 | 28,277 | -0.01(-0.02%) |
May 24, 2013 | 46.50 | 46.97 | 44.50 | 46.50 | 0 | +0.46(+1.00%) |
May 23, 2013 | 46.21 | 46.65 | 45.48 | 46.04 | 0 | -0.29(-0.63%) |
May 22, 2013 | 46.95 | 47.10 | 46.01 | 46.33 | 0 | -0.62(-1.32%) |
May 21, 2013 | 47.03 | 47.39 | 46.60 | 46.95 | 0 | -0.18(-0.38%) |
May 20, 2013 | 47.84 | 47.84 | 46.72 | 47.13 | 0 | -0.88(-1.83%) |
May 17, 2013 | 48.03 | 48.19 | 47.09 | 48.01 | 0 | +0.05(+0.10%) |
May 16, 2013 | 48.25 | 48.72 | 47.60 | 47.96 | 17,868 | -0.28(-0.58%) |
May 15, 2013 | 48.01 | 48.93 | 48.01 | 48.24 | 0 | +0.19(+0.40%) |
May 13, 2013 | 49.00 | 49.04 | 48.05 | 48.05 | 0 | -0.89(-1.82%) |
May 10, 2013 | 48.70 | 49.00 | 48.70 | 48.94 | 0 | +0.44(+0.91%) |
May 09, 2013 | 47.70 | 49.09 | 47.49 | 48.50 | 0 | +0.60(+1.25%) |
May 08, 2013 | 47.05 | 48.08 | 46.86 | 47.90 | 0 | +0.90(+1.91%) |
May 07, 2013 | 46.54 | 47.00 | 46.50 | 47.00 | 0 | +0.56(+1.21%) |
May 06, 2013 | 46.48 | 46.48 | 46.07 | 46.44 | 0 | +0.10(+0.22%) |
May 03, 2013 | 46.13 | 46.44 | 45.63 | 46.34 | 0 | +0.71(+1.56%) |
May 02, 2013 | 44.99 | 45.72 | 44.86 | 45.63 | 0 | +1.11(+2.49%) |
May 01, 2013 | 46.30 | 46.63 | 44.50 | 44.52 | 0 | -1.75(-3.78%) |
Apr 30, 2013 | 45.91 | 46.44 | 45.56 | 46.27 | 0 | +0.46(+1.00%) |
Apr 29, 2013 | 45.04 | 45.94 | 45.04 | 45.81 | 12,493 | +1.06(+2.37%) |
Apr 26, 2013 | 45.72 | 45.80 | 44.70 | 44.75 | 19,562 | -0.95(-2.08%) |
Apr 25, 2013 | 44.87 | 45.80 | 44.51 | 45.70 | 11,747 | +0.71(+1.58%) |
Apr 24, 2013 | 44.71 | 45.95 | 44.50 | 44.99 | 9,417 | +0.30(+0.67%) |
Apr 23, 2013 | 44.83 | 45.02 | 44.38 | 44.69 | 17,717 | +0.36(+0.81%) |
Apr 22, 2013 | 45.44 | 45.44 | 44.04 | 44.33 | 27,376 | -1.14(-2.51%) |
Apr 19, 2013 | 44.87 | 45.93 | 44.87 | 45.47 | 30,612 | +0.61(+1.36%) |
Apr 18, 2013 | 44.93 | 46.11 | 44.51 | 44.86 | 46,296 | -0.07(-0.16%) |
Apr 17, 2013 | 43.91 | 45.71 | 43.52 | 44.93 | 55,506 | +0.91(+2.07%) |
Apr 16, 2013 | 43.87 | 44.83 | 43.64 | 44.02 | 32,786 | -0.10(-0.23%) |
Apr 15, 2013 | 46.18 | 46.18 | 43.89 | 44.12 | 34,027 | -2.10(-4.54%) |
Apr 12, 2013 | 46.56 | 46.56 | 45.50 | 46.22 | 21,711 | -0.28(-0.60%) |
Apr 11, 2013 | 45.74 | 46.72 | 45.74 | 46.50 | 59,939 | +0.89(+1.95%) |
Apr 10, 2013 | 45.42 | 45.72 | 44.87 | 45.61 | 34,660 | +0.41(+0.91%) |
Apr 09, 2013 | 45.09 | 45.89 | 44.47 | 45.20 | 29,070 | -0.27(-0.59%) |
Apr 08, 2013 | 46.08 | 46.08 | 44.08 | 45.47 | 45,670 | -0.46(-1.00%) |
Apr 05, 2013 | 46.05 | 46.26 | 45.80 | 45.93 | 42,857 | -0.70(-1.50%) |
Apr 04, 2013 | 46.64 | 46.79 | 46.42 | 46.63 | 19,786 | +0.17(+0.37%) |
Apr 03, 2013 | 46.71 | 46.98 | 46.31 | 46.46 | 23,559 | -0.19(-0.41%) |
Apr 02, 2013 | 46.90 | 46.90 | 46.38 | 46.65 | 23,618 | +0.03(+0.06%) |