Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 49.58 | 49.59 | 47.72 | 47.76 | 125,071 | -1.80(-3.64%) |
Jun 27, 2013 | 48.09 | 49.76 | 47.83 | 49.56 | 37,850 | +1.61(+3.36%) |
Jun 26, 2013 | 47.89 | 48.57 | 47.50 | 47.95 | 113,419 | +0.61(+1.28%) |
Jun 25, 2013 | 47.30 | 47.76 | 46.50 | 47.34 | 79,885 | +0.36(+0.77%) |
Jun 24, 2013 | 47.87 | 47.89 | 46.53 | 46.98 | 54,151 | -1.29(-2.66%) |
Jun 21, 2013 | 48.27 | 48.56 | 47.30 | 48.27 | 62,983 | +0.15(+0.32%) |
Jun 20, 2013 | 47.81 | 48.81 | 47.27 | 48.11 | 67,406 | -0.58(-1.19%) |
Jun 19, 2013 | 49.30 | 49.66 | 48.19 | 48.69 | 157,466 | -0.77(-1.56%) |
Jun 18, 2013 | 48.08 | 49.46 | 47.26 | 49.46 | 39,938 | +1.61(+3.37%) |
Jun 17, 2013 | 46.68 | 47.94 | 46.52 | 47.85 | 24,611 | +1.25(+2.68%) |
Jun 14, 2013 | 47.84 | 47.90 | 46.31 | 46.60 | 32,882 | -1.45(-3.02%) |
Jun 13, 2013 | 47.49 | 48.67 | 46.97 | 48.05 | 50,405 | +0.62(+1.32%) |
Jun 12, 2013 | 48.63 | 48.63 | 46.97 | 47.42 | 19,338 | -0.85(-1.76%) |
Jun 11, 2013 | 48.47 | 48.56 | 47.55 | 48.28 | 14,435 | -0.61(-1.24%) |
Jun 10, 2013 | 48.72 | 49.09 | 47.85 | 48.88 | 10,860 | +0.22(+0.45%) |
Jun 07, 2013 | 48.09 | 48.95 | 48.07 | 48.67 | 8,439 | +0.96(+2.01%) |
Jun 06, 2013 | 47.59 | 47.75 | 47.11 | 47.71 | 23,715 | +0.08(+0.17%) |
Jun 05, 2013 | 48.38 | 48.38 | 47.36 | 47.62 | 19,710 | -0.95(-1.96%) |
Jun 04, 2013 | 48.79 | 49.01 | 48.23 | 48.57 | 38,801 | -0.14(-0.30%) |
Jun 03, 2013 | 47.51 | 48.80 | 47.37 | 48.72 | 63,466 | +1.48(+3.14%) |
May 31, 2013 | 47.12 | 47.38 | 46.93 | 47.23 | 46,309 | -0.29(-0.61%) |
May 30, 2013 | 47.43 | 47.53 | 47.08 | 47.52 | 20,482 | +0.32(+0.67%) |
May 29, 2013 | 47.23 | 47.47 | 46.70 | 47.21 | 27,045 | -0.21(-0.44%) |
May 28, 2013 | 47.13 | 48.09 | 46.64 | 47.42 | 31,376 | +0.52(+1.10%) |
May 24, 2013 | 46.66 | 46.91 | 46.19 | 46.90 | 17,232 | +0.12(+0.25%) |
May 23, 2013 | 45.72 | 47.06 | 45.57 | 46.78 | 21,806 | +0.25(+0.54%) |
May 22, 2013 | 46.39 | 46.94 | 45.87 | 46.53 | 29,762 | +0.04(+0.08%) |
May 21, 2013 | 46.30 | 46.83 | 45.88 | 46.49 | 15,208 | +0.04(+0.08%) |
May 20, 2013 | 47.20 | 47.20 | 45.98 | 46.46 | 105,624 | -1.39(-2.90%) |
May 17, 2013 | 45.95 | 48.02 | 45.95 | 47.84 | 54,149 | +2.53(+5.57%) |
May 16, 2013 | 46.13 | 46.13 | 44.60 | 45.32 | 31,530 | -1.09(-2.34%) |
May 15, 2013 | 47.21 | 47.21 | 45.79 | 46.40 | 36,116 | -0.93(-1.97%) |
May 13, 2013 | 47.64 | 47.64 | 47.14 | 47.33 | 11,922 | -0.38(-0.80%) |
May 10, 2013 | 48.47 | 48.78 | 47.46 | 47.71 | 72,530 | -0.55(-1.14%) |
May 09, 2013 | 47.78 | 48.47 | 47.76 | 48.27 | 30,557 | +0.55(+1.16%) |
May 08, 2013 | 47.71 | 47.73 | 46.57 | 47.71 | 32,025 | -0.25(-0.53%) |
May 07, 2013 | 48.47 | 48.47 | 47.26 | 47.97 | 18,959 | -0.43(-0.90%) |
May 06, 2013 | 48.22 | 48.69 | 47.50 | 48.40 | 40,942 | +0.22(+0.45%) |
May 03, 2013 | 46.99 | 48.89 | 46.70 | 48.19 | 40,950 | +1.48(+3.18%) |
May 02, 2013 | 46.81 | 46.94 | 46.30 | 46.70 | 37,059 | +0.25(+0.55%) |
May 01, 2013 | 47.50 | 47.59 | 45.64 | 46.45 | 105,166 | -1.37(-2.87%) |
Apr 30, 2013 | 48.36 | 48.36 | 46.64 | 47.82 | 24,980 | -0.26(-0.55%) |
Apr 29, 2013 | 48.14 | 48.61 | 47.86 | 48.08 | 14,669 | +0.30(+0.62%) |
Apr 26, 2013 | 48.25 | 48.30 | 47.75 | 47.78 | 35,216 | -0.48(-0.99%) |
Apr 25, 2013 | 48.90 | 49.36 | 48.04 | 48.26 | 33,764 | -0.38(-0.78%) |
Apr 24, 2013 | 48.16 | 48.91 | 47.96 | 48.64 | 29,152 | +0.61(+1.26%) |
Apr 23, 2013 | 46.06 | 48.37 | 45.62 | 48.04 | 59,570 | +2.41(+5.29%) |
Apr 22, 2013 | 45.82 | 46.62 | 45.03 | 45.62 | 25,647 | -0.26(-0.57%) |
Apr 19, 2013 | 45.12 | 46.01 | 45.09 | 45.89 | 24,002 | +0.54(+1.20%) |
Apr 18, 2013 | 45.05 | 45.74 | 44.89 | 45.34 | 48,729 | +0.24(+0.54%) |
Apr 17, 2013 | 45.04 | 45.86 | 44.46 | 45.10 | 42,342 | -0.44(-0.97%) |
Apr 16, 2013 | 46.67 | 46.82 | 44.72 | 45.54 | 27,862 | -0.71(-1.54%) |
Apr 15, 2013 | 46.65 | 47.19 | 45.69 | 46.26 | 58,951 | -0.83(-1.77%) |
Apr 12, 2013 | 47.26 | 47.97 | 46.81 | 47.09 | 34,910 | -0.24(-0.52%) |
Apr 11, 2013 | 48.18 | 48.36 | 46.97 | 47.33 | 18,186 | -0.93(-1.93%) |
Apr 10, 2013 | 46.49 | 48.58 | 46.49 | 48.26 | 23,901 | +1.78(+3.83%) |
Apr 09, 2013 | 47.80 | 47.80 | 46.30 | 46.48 | 23,628 | -1.34(-2.80%) |
Apr 08, 2013 | 46.79 | 48.36 | 46.56 | 47.82 | 33,690 | +1.05(+2.24%) |
Apr 05, 2013 | 46.48 | 47.38 | 46.10 | 46.77 | 37,004 | -0.38(-0.81%) |
Apr 04, 2013 | 47.08 | 47.35 | 46.52 | 47.15 | 26,936 | -0.05(-0.12%) |
Apr 03, 2013 | 48.91 | 48.91 | 46.70 | 47.21 | 45,034 | -1.74(-3.56%) |
Apr 02, 2013 | 49.15 | 49.59 | 48.70 | 48.95 | 38,106 | -0.01(-0.02%) |