Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.52 | 46.98 | 46.10 | 46.17 | 567,492 | -0.47(-1.01%) |
Jun 27, 2013 | 46.25 | 46.73 | 45.93 | 46.64 | 88,390 | +0.67(+1.46%) |
Jun 26, 2013 | 46.06 | 46.21 | 45.53 | 45.97 | 87,338 | +0.25(+0.55%) |
Jun 25, 2013 | 46.58 | 46.69 | 44.95 | 45.72 | 107,480 | -0.59(-1.26%) |
Jun 24, 2013 | 46.68 | 46.73 | 45.80 | 46.30 | 115,884 | -0.93(-1.97%) |
Jun 21, 2013 | 47.00 | 47.25 | 46.07 | 47.23 | 207,662 | +0.35(+0.74%) |
Jun 20, 2013 | 46.60 | 47.18 | 46.29 | 46.89 | 104,695 | -0.33(-0.69%) |
Jun 19, 2013 | 47.41 | 47.58 | 47.13 | 47.21 | 95,858 | -0.32(-0.67%) |
Jun 18, 2013 | 47.05 | 47.76 | 47.05 | 47.53 | 84,396 | +0.38(+0.81%) |
Jun 17, 2013 | 46.60 | 47.22 | 46.40 | 47.15 | 127,926 | +0.83(+1.78%) |
Jun 14, 2013 | 46.53 | 46.82 | 46.13 | 46.32 | 53,221 | -0.25(-0.54%) |
Jun 13, 2013 | 45.61 | 46.65 | 45.61 | 46.57 | 77,506 | +0.54(+1.17%) |
Jun 12, 2013 | 46.53 | 46.64 | 45.92 | 46.03 | 95,007 | -0.37(-0.81%) |
Jun 11, 2013 | 45.73 | 46.53 | 45.56 | 46.41 | 82,870 | +0.00(+0.00%) |
Jun 10, 2013 | 46.61 | 46.91 | 45.89 | 46.41 | 69,167 | -0.19(-0.41%) |
Jun 07, 2013 | 46.25 | 46.71 | 46.15 | 46.60 | 79,995 | +0.39(+0.85%) |
Jun 06, 2013 | 45.70 | 46.22 | 45.60 | 46.21 | 90,521 | +0.47(+1.03%) |
Jun 05, 2013 | 46.37 | 46.84 | 45.61 | 45.74 | 140,829 | -0.89(-1.91%) |
Jun 04, 2013 | 46.89 | 47.26 | 46.26 | 46.63 | 102,651 | -0.35(-0.74%) |
Jun 03, 2013 | 45.84 | 47.04 | 45.59 | 46.97 | 159,694 | +1.29(+2.82%) |
May 31, 2013 | 45.96 | 46.45 | 45.66 | 45.69 | 144,551 | -0.74(-1.59%) |
May 30, 2013 | 46.31 | 46.60 | 46.10 | 46.43 | 92,040 | +0.12(+0.27%) |
May 29, 2013 | 46.21 | 46.49 | 46.00 | 46.30 | 89,983 | -0.29(-0.62%) |
May 28, 2013 | 46.46 | 47.01 | 46.01 | 46.59 | 143,040 | +0.51(+1.10%) |
May 24, 2013 | 45.73 | 46.14 | 45.50 | 46.08 | 177,581 | +0.24(+0.52%) |
May 23, 2013 | 45.96 | 46.32 | 45.57 | 45.84 | 108,284 | -0.53(-1.14%) |
May 22, 2013 | 46.64 | 46.84 | 46.14 | 46.37 | 141,937 | -0.20(-0.43%) |
May 21, 2013 | 46.69 | 46.69 | 46.33 | 46.57 | 101,085 | +0.00(+0.00%) |
May 20, 2013 | 46.38 | 46.84 | 46.25 | 46.57 | 184,537 | +0.01(+0.02%) |
May 17, 2013 | 46.41 | 47.17 | 46.19 | 46.56 | 205,132 | +0.20(+0.43%) |
May 16, 2013 | 44.68 | 46.78 | 44.37 | 46.36 | 1,722,663 | +2.37(+5.39%) |
May 15, 2013 | 43.73 | 44.29 | 43.51 | 43.99 | 188,303 | +0.10(+0.22%) |
May 13, 2013 | 43.53 | 43.90 | 43.44 | 43.89 | 76,458 | +0.25(+0.57%) |
May 10, 2013 | 43.72 | 43.72 | 43.43 | 43.64 | 68,207 | +0.01(+0.02%) |
May 09, 2013 | 44.16 | 44.23 | 43.47 | 43.63 | 48,621 | -0.36(-0.83%) |
May 08, 2013 | 43.68 | 44.14 | 43.56 | 44.00 | 125,704 | +0.24(+0.55%) |
May 07, 2013 | 43.43 | 43.80 | 43.19 | 43.76 | 126,952 | +0.36(+0.82%) |
May 06, 2013 | 43.90 | 43.97 | 43.10 | 43.40 | 112,612 | -0.36(-0.81%) |
May 03, 2013 | 42.45 | 43.93 | 41.17 | 43.76 | 252,249 | +2.59(+6.30%) |
May 02, 2013 | 40.80 | 41.24 | 40.55 | 41.17 | 208,252 | +0.61(+1.51%) |
May 01, 2013 | 41.04 | 41.17 | 40.48 | 40.55 | 156,434 | -0.69(-1.68%) |
Apr 30, 2013 | 40.59 | 41.33 | 40.59 | 41.24 | 115,898 | +0.45(+1.11%) |
Apr 29, 2013 | 40.81 | 41.27 | 40.57 | 40.79 | 83,342 | +0.05(+0.12%) |
Apr 26, 2013 | 41.14 | 41.13 | 40.39 | 40.74 | 141,122 | -0.38(-0.93%) |
Apr 25, 2013 | 41.13 | 41.38 | 40.99 | 41.13 | 45,727 | +0.22(+0.54%) |
Apr 24, 2013 | 39.94 | 40.93 | 39.94 | 40.91 | 47,421 | +0.89(+2.23%) |
Apr 23, 2013 | 39.56 | 40.03 | 39.32 | 40.01 | 88,242 | +0.76(+1.93%) |
Apr 22, 2013 | 39.87 | 39.87 | 38.98 | 39.26 | 150,389 | -0.49(-1.23%) |
Apr 19, 2013 | 39.85 | 39.94 | 39.59 | 39.75 | 99,326 | -0.07(-0.17%) |
Apr 18, 2013 | 40.37 | 40.47 | 39.72 | 39.81 | 159,888 | -0.36(-0.91%) |
Apr 17, 2013 | 40.39 | 40.44 | 39.92 | 40.18 | 152,919 | -0.40(-0.99%) |
Apr 16, 2013 | 40.27 | 40.75 | 40.13 | 40.58 | 127,349 | +0.52(+1.29%) |
Apr 15, 2013 | 40.72 | 40.84 | 39.96 | 40.06 | 145,072 | -0.82(-2.00%) |
Apr 12, 2013 | 41.18 | 41.29 | 40.77 | 40.88 | 60,066 | -0.39(-0.95%) |
Apr 11, 2013 | 41.42 | 41.55 | 41.05 | 41.27 | 72,081 | -0.23(-0.56%) |
Apr 10, 2013 | 40.54 | 41.73 | 40.40 | 41.50 | 237,914 | +1.14(+2.83%) |
Apr 09, 2013 | 40.58 | 40.71 | 40.33 | 40.36 | 121,654 | -0.20(-0.50%) |
Apr 08, 2013 | 40.30 | 40.64 | 40.20 | 40.56 | 100,966 | +0.25(+0.62%) |
Apr 05, 2013 | 39.80 | 40.37 | 39.77 | 40.31 | 67,512 | +0.00(+0.00%) |
Apr 04, 2013 | 40.19 | 40.59 | 40.18 | 40.31 | 94,754 | +0.02(+0.05%) |
Apr 03, 2013 | 40.64 | 40.92 | 40.22 | 40.29 | 87,032 | -0.54(-1.32%) |
Apr 02, 2013 | 41.35 | 41.55 | 40.59 | 40.83 | 122,226 | -0.38(-0.93%) |