Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.47 | 36.99 | 34.22 | 36.44 | 2,526,608 | +1.55(+4.44%) |
Jun 27, 2013 | 34.53 | 35.36 | 34.00 | 34.89 | 0 | +1.03(+3.04%) |
Jun 26, 2013 | 35.36 | 35.61 | 33.46 | 33.86 | 0 | -2.83(-7.72%) |
Jun 25, 2013 | 37.50 | 37.78 | 36.07 | 36.69 | 0 | -0.48(-1.28%) |
Jun 24, 2013 | 39.03 | 39.19 | 37.03 | 37.17 | 0 | -2.83(-7.08%) |
Jun 21, 2013 | 39.02 | 40.45 | 38.02 | 40.00 | 2,339,192 | +1.21(+3.13%) |
Jun 20, 2013 | 41.84 | 41.87 | 38.49 | 38.79 | 0 | -4.62(-10.65%) |
Jun 19, 2013 | 44.31 | 45.05 | 43.15 | 43.41 | 0 | -0.73(-1.65%) |
Jun 18, 2013 | 45.40 | 45.82 | 43.95 | 44.14 | 0 | -1.50(-3.28%) |
Jun 17, 2013 | 45.74 | 45.98 | 45.06 | 45.64 | 0 | -0.23(-0.49%) |
Jun 14, 2013 | 46.79 | 47.02 | 45.82 | 45.86 | 0 | -0.75(-1.62%) |
Jun 13, 2013 | 45.35 | 46.75 | 45.05 | 46.62 | 610,748 | +0.87(+1.91%) |
Jun 12, 2013 | 46.11 | 46.96 | 45.65 | 45.74 | 534,113 | -0.29(-0.64%) |
Jun 11, 2013 | 45.77 | 47.18 | 45.69 | 46.04 | 0 | -0.59(-1.26%) |
Jun 10, 2013 | 46.30 | 47.21 | 45.96 | 46.62 | 0 | +0.14(+0.30%) |
Jun 07, 2013 | 47.57 | 47.63 | 46.07 | 46.49 | 0 | -1.88(-3.89%) |
Jun 06, 2013 | 48.63 | 49.26 | 47.85 | 48.37 | 947,524 | -0.26(-0.53%) |
Jun 05, 2013 | 47.59 | 48.90 | 47.36 | 48.63 | 0 | +1.13(+2.37%) |
Jun 04, 2013 | 47.66 | 48.05 | 47.01 | 47.50 | 0 | -1.00(-2.07%) |
Jun 03, 2013 | 47.72 | 48.77 | 47.06 | 48.50 | 736,210 | +1.08(+2.28%) |
May 31, 2013 | 48.11 | 48.45 | 46.86 | 47.42 | 781,609 | -1.09(-2.25%) |
May 30, 2013 | 47.61 | 49.27 | 47.29 | 48.51 | 0 | +1.90(+4.07%) |
May 29, 2013 | 44.90 | 46.71 | 44.73 | 46.62 | 745,212 | +1.84(+4.12%) |
May 28, 2013 | 44.31 | 46.02 | 43.95 | 44.77 | 707,661 | +0.29(+0.64%) |
May 24, 2013 | 45.08 | 45.99 | 43.96 | 44.49 | 0 | -0.61(-1.36%) |
May 23, 2013 | 45.41 | 46.18 | 44.80 | 45.10 | 0 | +0.37(+0.83%) |
May 22, 2013 | 44.88 | 46.70 | 43.88 | 44.73 | 0 | +0.57(+1.29%) |
May 21, 2013 | 43.79 | 44.98 | 43.02 | 44.16 | 0 | -0.76(-1.70%) |
May 20, 2013 | 42.17 | 45.08 | 42.08 | 44.92 | 0 | +2.61(+6.16%) |
May 17, 2013 | 43.34 | 43.88 | 42.27 | 42.31 | 0 | -1.19(-2.73%) |
May 16, 2013 | 42.32 | 44.37 | 41.85 | 43.50 | 905,317 | -0.26(-0.59%) |
May 15, 2013 | 45.13 | 45.44 | 43.32 | 43.76 | 0 | -2.32(-5.04%) |
May 13, 2013 | 46.85 | 46.89 | 45.92 | 46.08 | 0 | -1.23(-2.60%) |
May 10, 2013 | 46.83 | 47.38 | 45.86 | 47.31 | 0 | -0.46(-0.96%) |
May 09, 2013 | 47.41 | 49.26 | 46.78 | 47.77 | 0 | -0.25(-0.52%) |
May 08, 2013 | 46.25 | 48.20 | 46.14 | 48.02 | 0 | +2.11(+4.60%) |
May 07, 2013 | 46.47 | 46.57 | 45.46 | 45.91 | 0 | -1.00(-2.14%) |
May 06, 2013 | 47.30 | 47.49 | 46.44 | 46.91 | 0 | -0.13(-0.28%) |
May 03, 2013 | 47.01 | 47.92 | 46.63 | 47.04 | 0 | +0.41(+0.87%) |
May 02, 2013 | 45.58 | 47.58 | 45.47 | 46.63 | 0 | +0.02(+0.04%) |
May 01, 2013 | 46.34 | 47.44 | 45.15 | 46.62 | 0 | -1.52(-3.15%) |
Apr 30, 2013 | 46.55 | 48.17 | 46.04 | 48.13 | 1,211,017 | +1.00(+2.13%) |
Apr 29, 2013 | 46.50 | 47.74 | 46.50 | 47.13 | 907,365 | +0.74(+1.59%) |
Apr 26, 2013 | 48.56 | 48.50 | 46.28 | 46.39 | 1,340,875 | -2.11(-4.36%) |
Apr 25, 2013 | 47.75 | 49.51 | 47.05 | 48.50 | 1,963,615 | +1.73(+3.70%) |
Apr 24, 2013 | 45.00 | 47.04 | 44.93 | 46.77 | 0 | +2.36(+5.30%) |
Apr 23, 2013 | 45.25 | 45.47 | 44.06 | 44.42 | 1,750,977 | -1.31(-2.86%) |
Apr 22, 2013 | 46.67 | 47.11 | 44.95 | 45.72 | 1,234,882 | -0.28(-0.60%) |
Apr 19, 2013 | 45.50 | 46.04 | 44.51 | 46.00 | 1,408,157 | +1.03(+2.29%) |
Apr 18, 2013 | 44.03 | 45.67 | 43.47 | 44.97 | 1,714,098 | +0.98(+2.22%) |
Apr 17, 2013 | 46.88 | 47.66 | 43.88 | 43.99 | 2,529,366 | -3.05(-6.48%) |
Apr 16, 2013 | 48.44 | 48.50 | 46.55 | 47.04 | 2,142,514 | +0.07(+0.15%) |
Apr 15, 2013 | 49.74 | 50.05 | 46.69 | 46.97 | 3,512,731 | -5.40(-10.30%) |
Apr 12, 2013 | 53.77 | 53.91 | 52.31 | 52.37 | 2,202,180 | -2.49(-4.55%) |
Apr 11, 2013 | 56.33 | 56.42 | 54.80 | 54.86 | 1,004,980 | -1.47(-2.61%) |
Apr 10, 2013 | 59.23 | 59.23 | 55.82 | 56.33 | 1,376,784 | -2.76(-4.67%) |
Apr 09, 2013 | 57.59 | 59.75 | 57.36 | 59.10 | 794,424 | +1.64(+2.85%) |
Apr 08, 2013 | 58.77 | 58.77 | 57.20 | 57.46 | 708,593 | -1.18(-2.01%) |
Apr 05, 2013 | 59.12 | 60.83 | 58.19 | 58.64 | 1,115,342 | +0.31(+0.53%) |
Apr 04, 2013 | 56.07 | 58.58 | 55.00 | 58.32 | 879,322 | +2.25(+4.02%) |
Apr 03, 2013 | 59.18 | 59.79 | 55.10 | 56.07 | 1,734,952 | -2.92(-4.95%) |
Apr 02, 2013 | 60.61 | 60.88 | 58.91 | 58.99 | 1,127,384 | -2.29(-3.73%) |