Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.48 | 43.52 | 43.08 | 43.24 | 4,496 | -1.05(-2.36%) |
Jun 27, 2013 | 44.19 | 44.59 | 44.19 | 44.28 | 5,250 | +0.47(+1.08%) |
Jun 26, 2013 | 43.82 | 43.95 | 43.56 | 43.81 | 9,969 | +0.41(+0.94%) |
Jun 25, 2013 | 43.28 | 43.47 | 42.99 | 43.40 | 5,797 | +0.57(+1.34%) |
Jun 24, 2013 | 42.61 | 42.85 | 41.97 | 42.83 | 10,673 | -0.12(-0.28%) |
Jun 21, 2013 | 42.97 | 43.22 | 42.44 | 42.95 | 25,817 | +0.70(+1.64%) |
Jun 20, 2013 | 43.14 | 43.14 | 42.26 | 42.26 | 12,938 | -2.21(-4.98%) |
Jun 19, 2013 | 45.39 | 45.58 | 44.20 | 44.47 | 6,029 | -0.56(-1.23%) |
Jun 18, 2013 | 44.95 | 45.29 | 44.95 | 45.02 | 5,594 | -0.29(-0.65%) |
Jun 17, 2013 | 45.15 | 45.43 | 44.97 | 45.32 | 11,789 | +0.63(+1.42%) |
Jun 14, 2013 | 45.06 | 45.17 | 44.68 | 44.68 | 10,713 | -0.28(-0.62%) |
Jun 13, 2013 | 44.26 | 44.97 | 44.26 | 44.96 | 5,843 | +0.87(+1.98%) |
Jun 12, 2013 | 44.51 | 44.51 | 44.07 | 44.09 | 14,000 | -0.13(-0.30%) |
Jun 11, 2013 | 43.65 | 44.23 | 43.51 | 44.22 | 13,655 | -0.39(-0.87%) |
Jun 10, 2013 | 44.43 | 44.71 | 44.43 | 44.61 | 14,207 | -0.46(-1.02%) |
Jun 07, 2013 | 44.43 | 45.07 | 44.33 | 45.07 | 10,597 | -0.12(-0.26%) |
Jun 06, 2013 | 44.52 | 45.20 | 44.26 | 45.19 | 26,327 | +0.13(+0.30%) |
Jun 05, 2013 | 45.52 | 45.52 | 44.91 | 45.06 | 12,958 | -1.13(-2.46%) |
Jun 04, 2013 | 46.37 | 46.45 | 46.02 | 46.19 | 50,027 | -0.57(-1.21%) |
Jun 03, 2013 | 46.21 | 46.77 | 46.10 | 46.76 | 12,123 | +0.64(+1.39%) |
May 31, 2013 | 46.68 | 46.73 | 46.12 | 46.12 | 18,012 | -1.41(-2.97%) |
May 30, 2013 | 47.10 | 47.60 | 47.10 | 47.53 | 5,216 | +0.29(+0.60%) |
May 29, 2013 | 47.19 | 47.30 | 47.09 | 47.25 | 6,641 | +0.25(+0.54%) |
May 28, 2013 | 47.35 | 47.48 | 46.99 | 46.99 | 9,708 | +0.26(+0.56%) |
May 24, 2013 | 47.13 | 47.13 | 46.47 | 46.73 | 42,291 | -1.85(-3.81%) |
May 23, 2013 | 48.40 | 48.63 | 47.87 | 48.58 | 55,863 | -0.20(-0.41%) |
May 22, 2013 | 49.49 | 49.79 | 48.70 | 48.78 | 17,354 | -1.31(-2.61%) |
May 21, 2013 | 49.77 | 50.12 | 49.69 | 50.09 | 5,235 | -0.26(-0.52%) |
May 20, 2013 | 50.13 | 50.44 | 50.05 | 50.35 | 7,346 | +0.54(+1.08%) |
May 17, 2013 | 49.73 | 49.90 | 49.46 | 49.81 | 13,159 | -0.21(-0.41%) |
May 16, 2013 | 50.20 | 50.40 | 50.02 | 50.02 | 21,889 | -0.80(-1.58%) |
May 15, 2013 | 50.78 | 50.89 | 50.67 | 50.82 | 11,990 | -0.63(-1.23%) |
May 13, 2013 | 51.58 | 51.58 | 51.29 | 51.45 | 18,244 | -0.13(-0.26%) |
May 10, 2013 | 51.49 | 51.64 | 51.37 | 51.59 | 29,095 | -0.13(-0.25%) |
May 09, 2013 | 52.38 | 52.40 | 51.65 | 51.71 | 6,981 | -0.57(-1.09%) |
May 08, 2013 | 52.13 | 52.32 | 52.09 | 52.28 | 6,931 | +0.70(+1.35%) |
May 07, 2013 | 51.63 | 51.63 | 51.38 | 51.59 | 21,817 | -0.59(-1.13%) |
May 06, 2013 | 51.91 | 52.17 | 51.81 | 52.17 | 4,793 | -0.45(-0.86%) |
May 03, 2013 | 52.17 | 52.67 | 51.61 | 52.63 | 14,797 | +1.01(+1.96%) |
May 02, 2013 | 51.44 | 51.70 | 51.35 | 51.61 | 54,132 | -0.05(-0.10%) |
May 01, 2013 | 52.28 | 52.28 | 51.60 | 51.67 | 3,336 | -0.86(-1.65%) |
Apr 30, 2013 | 52.36 | 52.53 | 52.18 | 52.53 | 5,379 | +0.16(+0.30%) |
Apr 29, 2013 | 51.97 | 52.46 | 51.97 | 52.37 | 5,569 | +0.72(+1.40%) |
Apr 26, 2013 | 51.51 | 51.65 | 51.42 | 51.65 | 5,041 | -0.11(-0.21%) |
Apr 25, 2013 | 52.02 | 52.16 | 51.75 | 51.76 | 15,510 | -0.16(-0.31%) |
Apr 24, 2013 | 51.65 | 51.93 | 51.57 | 51.92 | 3,389 | +0.73(+1.44%) |
Apr 23, 2013 | 50.80 | 51.19 | 50.80 | 51.19 | 16,394 | +0.80(+1.60%) |
Apr 22, 2013 | 50.17 | 50.43 | 49.92 | 50.39 | 6,174 | +0.43(+0.87%) |
Apr 19, 2013 | 49.89 | 50.06 | 49.78 | 49.95 | 2,580 | +0.05(+0.10%) |
Apr 18, 2013 | 50.35 | 50.35 | 49.71 | 49.90 | 8,811 | -0.45(-0.89%) |
Apr 17, 2013 | 50.28 | 50.36 | 49.89 | 50.35 | 3,419 | -0.48(-0.95%) |
Apr 16, 2013 | 50.63 | 50.83 | 50.26 | 50.83 | 52,695 | +0.96(+1.92%) |
Apr 15, 2013 | 50.75 | 50.75 | 49.66 | 49.87 | 8,453 | -1.76(-3.41%) |
Apr 12, 2013 | 51.70 | 51.71 | 51.30 | 51.63 | 10,418 | -0.61(-1.17%) |
Apr 11, 2013 | 52.19 | 52.43 | 52.13 | 52.24 | 24,995 | +0.33(+0.64%) |
Apr 10, 2013 | 51.75 | 52.05 | 51.75 | 51.91 | 14,439 | +0.63(+1.23%) |
Apr 09, 2013 | 51.06 | 51.41 | 50.95 | 51.28 | 3,200 | +0.86(+1.71%) |
Apr 08, 2013 | 50.23 | 50.48 | 50.09 | 50.42 | 6,254 | +0.41(+0.81%) |
Apr 05, 2013 | 49.67 | 50.02 | 49.46 | 50.02 | 10,151 | -0.48(-0.94%) |
Apr 04, 2013 | 50.36 | 50.58 | 50.27 | 50.49 | 10,873 | -0.29(-0.56%) |
Apr 03, 2013 | 51.33 | 51.33 | 50.59 | 50.78 | 20,500 | -0.42(-0.82%) |
Apr 02, 2013 | 51.25 | 51.40 | 51.14 | 51.20 | 18,008 | +0.15(+0.29%) |