Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 44.38 | 44.70 | 44.20 | 44.62 | 839,883 | +0.55(+1.24%) |
Jun 26, 2013 | 43.77 | 44.16 | 43.70 | 44.07 | 0 | +0.68(+1.56%) |
Jun 25, 2013 | 43.15 | 43.45 | 42.94 | 43.40 | 0 | +0.90(+2.13%) |
Jun 24, 2013 | 42.57 | 42.83 | 42.04 | 42.49 | 0 | -0.99(-2.27%) |
Jun 21, 2013 | 43.49 | 43.64 | 42.81 | 43.48 | 589,359 | +0.72(+1.68%) |
Jun 20, 2013 | 43.85 | 43.94 | 42.46 | 42.76 | 0 | -2.04(-4.55%) |
Jun 19, 2013 | 45.69 | 45.72 | 44.76 | 44.80 | 0 | -1.15(-2.50%) |
Jun 18, 2013 | 45.95 | 45.96 | 45.76 | 45.95 | 0 | +0.02(+0.04%) |
Jun 17, 2013 | 45.94 | 46.18 | 45.76 | 45.93 | 0 | +0.52(+1.15%) |
Jun 14, 2013 | 45.67 | 45.89 | 45.31 | 45.41 | 0 | -0.61(-1.33%) |
Jun 13, 2013 | 45.13 | 46.08 | 45.08 | 46.02 | 1,110,141 | +0.66(+1.45%) |
Jun 12, 2013 | 45.65 | 45.79 | 45.18 | 45.36 | 783,888 | -0.17(-0.38%) |
Jun 11, 2013 | 45.47 | 45.80 | 45.32 | 45.53 | 464,694 | -0.77(-1.67%) |
Jun 10, 2013 | 46.64 | 46.64 | 46.23 | 46.31 | 0 | -0.53(-1.13%) |
Jun 07, 2013 | 46.84 | 47.07 | 46.62 | 46.84 | 0 | -0.36(-0.76%) |
Jun 06, 2013 | 46.84 | 47.21 | 46.66 | 47.19 | 0 | +0.34(+0.73%) |
Jun 05, 2013 | 47.33 | 47.45 | 46.83 | 46.85 | 0 | -0.78(-1.64%) |
Jun 04, 2013 | 47.91 | 48.01 | 47.48 | 47.63 | 0 | -0.51(-1.05%) |
Jun 03, 2013 | 47.60 | 48.20 | 47.50 | 48.14 | 431,837 | +0.77(+1.63%) |
May 31, 2013 | 48.02 | 48.05 | 47.37 | 47.37 | 711,527 | -0.87(-1.81%) |
May 30, 2013 | 48.23 | 48.47 | 48.12 | 48.24 | 0 | +0.06(+0.12%) |
May 29, 2013 | 48.36 | 48.44 | 48.12 | 48.18 | 1,424,318 | -0.50(-1.02%) |
May 28, 2013 | 48.89 | 48.98 | 48.60 | 48.68 | 419,693 | +0.46(+0.95%) |
May 24, 2013 | 48.25 | 48.35 | 48.09 | 48.22 | 0 | -0.45(-0.92%) |
May 23, 2013 | 48.45 | 48.68 | 48.11 | 48.67 | 0 | -0.55(-1.11%) |
May 22, 2013 | 49.61 | 50.08 | 49.07 | 49.21 | 0 | -0.63(-1.26%) |
May 21, 2013 | 49.68 | 49.93 | 49.53 | 49.84 | 0 | -0.08(-0.16%) |
May 20, 2013 | 49.83 | 49.92 | 49.71 | 49.92 | 0 | +0.34(+0.69%) |
May 17, 2013 | 49.52 | 49.61 | 49.42 | 49.58 | 0 | +0.22(+0.45%) |
May 16, 2013 | 49.38 | 49.59 | 49.30 | 49.36 | 736,131 | -0.10(-0.20%) |
May 15, 2013 | 49.35 | 49.49 | 49.25 | 49.46 | 0 | +0.38(+0.78%) |
May 13, 2013 | 49.16 | 49.23 | 49.05 | 49.08 | 0 | -0.55(-1.10%) |
May 10, 2013 | 49.49 | 49.64 | 49.39 | 49.62 | 0 | -0.25(-0.51%) |
May 09, 2013 | 49.97 | 50.07 | 49.70 | 49.87 | 0 | -0.27(-0.54%) |
May 08, 2013 | 50.02 | 50.14 | 49.94 | 50.14 | 0 | +0.36(+0.72%) |
May 07, 2013 | 49.70 | 49.86 | 49.58 | 49.78 | 0 | +0.37(+0.76%) |
May 06, 2013 | 49.23 | 49.45 | 49.19 | 49.41 | 0 | +0.18(+0.36%) |
May 03, 2013 | 49.08 | 49.44 | 49.00 | 49.23 | 0 | +0.23(+0.47%) |
May 02, 2013 | 48.84 | 49.02 | 48.72 | 49.00 | 0 | +0.33(+0.69%) |
May 01, 2013 | 49.01 | 49.11 | 48.60 | 48.67 | 0 | -0.55(-1.13%) |
Apr 30, 2013 | 48.86 | 49.26 | 48.66 | 49.22 | 0 | +0.60(+1.24%) |
Apr 29, 2013 | 48.51 | 48.76 | 48.37 | 48.62 | 497,855 | +0.46(+0.96%) |
Apr 26, 2013 | 48.20 | 48.43 | 48.00 | 48.16 | 383,017 | -0.28(-0.57%) |
Apr 25, 2013 | 48.27 | 48.55 | 48.22 | 48.43 | 622,122 | +0.42(+0.88%) |
Apr 24, 2013 | 47.72 | 48.12 | 47.72 | 48.01 | 0 | +0.31(+0.65%) |
Apr 23, 2013 | 47.55 | 47.81 | 47.46 | 47.70 | 426,342 | -0.03(-0.07%) |
Apr 22, 2013 | 47.60 | 47.76 | 47.45 | 47.73 | 267,487 | +0.21(+0.45%) |
Apr 19, 2013 | 47.35 | 47.56 | 47.28 | 47.52 | 489,301 | +0.83(+1.78%) |
Apr 18, 2013 | 47.01 | 47.01 | 46.57 | 46.69 | 334,796 | +0.11(+0.23%) |
Apr 17, 2013 | 46.75 | 46.79 | 46.30 | 46.58 | 627,680 | -0.54(-1.14%) |
Apr 16, 2013 | 47.05 | 47.17 | 46.86 | 47.12 | 323,089 | +0.99(+2.15%) |
Apr 15, 2013 | 46.67 | 46.76 | 46.09 | 46.13 | 841,364 | -0.78(-1.67%) |
Apr 12, 2013 | 47.15 | 47.15 | 46.60 | 46.91 | 477,440 | -0.62(-1.30%) |
Apr 11, 2013 | 47.47 | 47.71 | 47.45 | 47.53 | 353,885 | +0.02(+0.05%) |
Apr 10, 2013 | 47.23 | 47.64 | 47.23 | 47.50 | 430,601 | +0.51(+1.07%) |
Apr 09, 2013 | 46.66 | 47.19 | 46.60 | 47.00 | 611,209 | +0.34(+0.73%) |
Apr 08, 2013 | 46.47 | 46.68 | 46.30 | 46.66 | 471,551 | -0.18(-0.38%) |
Apr 05, 2013 | 46.28 | 46.88 | 46.18 | 46.84 | 465,956 | -0.44(-0.93%) |
Apr 04, 2013 | 47.20 | 47.33 | 46.97 | 47.28 | 819,271 | -0.20(-0.43%) |
Apr 03, 2013 | 47.81 | 47.87 | 47.36 | 47.48 | 638,423 | -0.43(-0.90%) |
Apr 02, 2013 | 48.07 | 48.07 | 47.85 | 47.91 | 486,556 | +0.22(+0.46%) |