Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 56.40 | 57.20 | 55.20 | 57.20 | 1,770,483 | +0.80(+1.42%) |
Jun 27, 2013 | 56.00 | 57.20 | 55.80 | 56.40 | 1,027,754 | +1.20(+2.17%) |
Jun 26, 2013 | 57.20 | 57.20 | 54.20 | 55.20 | 3,653,441 | -1.00(-1.78%) |
Jun 25, 2013 | 56.20 | 56.60 | 55.10 | 56.20 | 892,519 | +1.00(+1.81%) |
Jun 24, 2013 | 55.60 | 55.60 | 52.40 | 55.20 | 1,702,739 | -2.00(-3.50%) |
Jun 21, 2013 | 59.00 | 59.80 | 54.00 | 57.20 | 2,586,863 | -0.40(-0.69%) |
Jun 20, 2013 | 60.60 | 60.96 | 56.00 | 57.60 | 2,617,974 | -4.60(-7.40%) |
Jun 19, 2013 | 63.40 | 63.40 | 61.80 | 62.20 | 1,142,122 | -0.40(-0.64%) |
Jun 18, 2013 | 63.20 | 63.80 | 62.00 | 62.60 | 970,283 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.60 | 62.20 | 62.80 | 1,062,582 | +1.00(+1.62%) |
Jun 14, 2013 | 63.40 | 64.20 | 61.40 | 61.80 | 890,770 | -1.20(-1.90%) |
Jun 13, 2013 | 60.00 | 63.20 | 59.80 | 63.00 | 767,523 | +2.60(+4.30%) |
Jun 12, 2013 | 61.00 | 61.80 | 59.40 | 60.40 | 788,792 | +0.40(+0.67%) |
Jun 11, 2013 | 61.00 | 61.40 | 60.00 | 60.00 | 1,348,333 | -1.80(-2.91%) |
Jun 10, 2013 | 62.40 | 64.00 | 61.50 | 61.80 | 2,108,880 | +1.20(+1.98%) |
Jun 07, 2013 | 58.80 | 61.60 | 58.60 | 60.60 | 2,322,157 | +2.60(+4.48%) |
Jun 06, 2013 | 57.20 | 59.60 | 57.00 | 58.00 | 1,157,855 | +0.80(+1.40%) |
Jun 05, 2013 | 57.60 | 58.40 | 56.60 | 57.20 | 653,379 | -0.40(-0.69%) |
Jun 04, 2013 | 58.80 | 59.00 | 57.40 | 57.60 | 621,234 | -1.20(-2.04%) |
Jun 03, 2013 | 58.80 | 59.20 | 57.60 | 58.80 | 844,197 | +0.00(+0.00%) |
May 31, 2013 | 58.40 | 59.60 | 58.20 | 58.80 | 531,109 | +0.20(+0.34%) |
May 30, 2013 | 59.20 | 60.00 | 58.00 | 58.60 | 639,634 | -0.80(-1.35%) |
May 29, 2013 | 58.00 | 59.40 | 57.20 | 59.40 | 821,564 | +0.40(+0.68%) |
May 28, 2013 | 59.60 | 59.60 | 58.60 | 59.00 | 765,126 | +0.80(+1.37%) |
May 24, 2013 | 58.40 | 58.80 | 57.00 | 58.20 | 545,704 | -0.20(-0.34%) |
May 23, 2013 | 54.80 | 58.80 | 54.20 | 58.40 | 1,304,619 | +2.00(+3.55%) |
May 22, 2013 | 58.20 | 60.00 | 55.60 | 56.40 | 1,538,022 | -1.40(-2.42%) |
May 21, 2013 | 58.40 | 58.60 | 56.50 | 57.80 | 1,361,436 | +1.80(+3.21%) |
May 20, 2013 | 57.80 | 60.80 | 55.00 | 56.00 | 3,116,794 | +0.20(+0.36%) |
May 17, 2013 | 52.40 | 56.00 | 52.00 | 55.80 | 1,990,980 | +3.80(+7.31%) |
May 16, 2013 | 51.40 | 52.00 | 50.60 | 52.00 | 960,371 | +1.00(+1.96%) |
May 15, 2013 | 51.00 | 51.60 | 50.60 | 51.00 | 990,890 | +0.00(+0.00%) |
May 13, 2013 | 51.20 | 51.80 | 50.60 | 51.00 | 780,901 | -0.20(-0.39%) |
May 10, 2013 | 50.60 | 51.59 | 50.00 | 51.20 | 377,115 | +0.60(+1.19%) |
May 09, 2013 | 50.80 | 51.20 | 49.40 | 50.60 | 809,417 | -0.60(-1.17%) |
May 08, 2013 | 50.60 | 51.40 | 49.80 | 51.20 | 870,103 | +0.80(+1.59%) |
May 07, 2013 | 51.60 | 52.00 | 49.60 | 50.40 | 1,050,178 | -1.40(-2.70%) |
May 06, 2013 | 51.20 | 52.20 | 51.20 | 51.80 | 407,121 | +0.40(+0.78%) |
May 03, 2013 | 52.60 | 52.00 | 51.20 | 51.40 | 592,693 | -0.40(-0.77%) |
May 02, 2013 | 49.80 | 52.60 | 49.70 | 51.80 | 829,221 | +0.20(+0.39%) |
May 01, 2013 | 53.00 | 53.40 | 51.20 | 51.60 | 787,994 | -1.40(-2.64%) |
Apr 30, 2013 | 52.60 | 53.60 | 52.20 | 53.00 | 1,110,249 | +0.80(+1.53%) |
Apr 29, 2013 | 51.00 | 52.40 | 50.20 | 52.20 | 1,139,369 | +1.40(+2.76%) |
Apr 26, 2013 | 51.00 | 51.40 | 50.60 | 50.80 | 532,738 | -0.40(-0.78%) |
Apr 25, 2013 | 53.40 | 53.40 | 50.80 | 51.20 | 1,502,877 | -0.40(-0.78%) |
Apr 24, 2013 | 50.20 | 51.80 | 49.60 | 51.60 | 1,384,908 | +1.80(+3.61%) |
Apr 23, 2013 | 49.20 | 50.40 | 48.80 | 49.80 | 1,420,451 | +0.80(+1.63%) |
Apr 22, 2013 | 49.60 | 50.00 | 48.80 | 49.00 | 1,221,221 | -0.20(-0.41%) |
Apr 19, 2013 | 48.60 | 49.60 | 46.63 | 49.20 | 1,311,443 | +1.40(+2.93%) |
Apr 18, 2013 | 45.00 | 48.20 | 44.80 | 47.80 | 1,964,472 | +2.80(+6.22%) |
Apr 17, 2013 | 44.60 | 45.00 | 43.20 | 45.00 | 1,069,552 | +0.00(+0.00%) |
Apr 16, 2013 | 45.20 | 45.78 | 43.60 | 45.00 | 5,669,274 | +0.40(+0.90%) |
Apr 15, 2013 | 47.60 | 48.80 | 44.60 | 44.60 | 2,420,482 | -1.60(-3.46%) |
Apr 12, 2013 | 44.80 | 46.60 | 43.40 | 46.20 | 2,959,715 | +3.80(+8.96%) |
Apr 11, 2013 | 39.60 | 43.00 | 39.20 | 42.40 | 3,293,530 | +6.60(+18.44%) |
Apr 10, 2013 | 35.80 | 37.80 | 35.60 | 35.80 | 1,002,535 | +0.20(+0.56%) |
Apr 09, 2013 | 36.20 | 36.40 | 35.00 | 35.60 | 485,186 | -0.40(-1.11%) |
Apr 08, 2013 | 34.00 | 36.00 | 34.00 | 36.00 | 317,331 | +1.80(+5.26%) |
Apr 05, 2013 | 33.20 | 34.20 | 33.00 | 34.20 | 252,909 | -0.20(-0.58%) |
Apr 04, 2013 | 34.50 | 34.80 | 33.60 | 34.40 | 712,428 | -0.60(-1.71%) |
Apr 03, 2013 | 36.40 | 36.80 | 34.00 | 35.00 | 1,151,992 | -1.40(-3.85%) |
Apr 02, 2013 | 38.00 | 38.00 | 35.80 | 36.40 | 820,783 | -1.40(-3.70%) |