Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.48 | 48.74 | 47.43 | 48.74 | 1,317,543 | +0.98(+2.04%) |
Jun 27, 2013 | 47.47 | 47.93 | 47.28 | 47.77 | 162,405 | +0.68(+1.45%) |
Jun 26, 2013 | 47.26 | 47.53 | 46.73 | 47.08 | 257,013 | +0.28(+0.61%) |
Jun 25, 2013 | 46.57 | 46.95 | 46.34 | 46.80 | 407,257 | +0.54(+1.16%) |
Jun 24, 2013 | 45.78 | 46.78 | 45.44 | 46.26 | 317,483 | -0.27(-0.58%) |
Jun 21, 2013 | 46.91 | 46.99 | 45.84 | 46.53 | 426,284 | -0.11(-0.24%) |
Jun 20, 2013 | 47.65 | 47.65 | 46.46 | 46.65 | 186,983 | -1.59(-3.31%) |
Jun 19, 2013 | 48.78 | 48.91 | 48.13 | 48.24 | 343,371 | -0.66(-1.35%) |
Jun 18, 2013 | 48.48 | 48.96 | 48.40 | 48.90 | 194,459 | +0.55(+1.14%) |
Jun 17, 2013 | 48.44 | 48.81 | 48.12 | 48.35 | 218,352 | +0.16(+0.34%) |
Jun 14, 2013 | 48.24 | 48.59 | 48.05 | 48.18 | 168,976 | -0.08(-0.17%) |
Jun 13, 2013 | 46.99 | 48.43 | 46.67 | 48.26 | 284,925 | +1.48(+3.16%) |
Jun 12, 2013 | 47.63 | 47.78 | 46.55 | 46.78 | 223,418 | -0.52(-1.10%) |
Jun 11, 2013 | 47.40 | 47.69 | 47.00 | 47.30 | 288,447 | -0.59(-1.22%) |
Jun 10, 2013 | 48.22 | 48.46 | 47.72 | 47.89 | 260,207 | -0.24(-0.51%) |
Jun 07, 2013 | 47.66 | 48.13 | 47.48 | 48.13 | 289,337 | +0.84(+1.77%) |
Jun 06, 2013 | 46.80 | 47.30 | 46.64 | 47.30 | 178,848 | +0.53(+1.13%) |
Jun 05, 2013 | 47.87 | 47.87 | 46.70 | 46.77 | 207,467 | -1.34(-2.79%) |
Jun 04, 2013 | 48.35 | 48.78 | 47.97 | 48.11 | 229,384 | -0.33(-0.67%) |
Jun 03, 2013 | 48.57 | 48.73 | 47.79 | 48.43 | 297,492 | -0.17(-0.35%) |
May 31, 2013 | 48.24 | 48.97 | 48.21 | 48.61 | 310,825 | +0.13(+0.27%) |
May 30, 2013 | 48.30 | 48.51 | 48.00 | 48.48 | 174,842 | +0.33(+0.69%) |
May 29, 2013 | 48.03 | 48.35 | 47.60 | 48.14 | 128,608 | -0.22(-0.45%) |
May 28, 2013 | 48.58 | 49.01 | 47.91 | 48.36 | 207,679 | +0.29(+0.61%) |
May 24, 2013 | 48.01 | 48.08 | 47.53 | 48.07 | 76,217 | -0.15(-0.32%) |
May 23, 2013 | 47.96 | 48.45 | 47.77 | 48.22 | 166,608 | -0.11(-0.23%) |
May 22, 2013 | 48.77 | 49.27 | 48.25 | 48.34 | 279,533 | -0.39(-0.80%) |
May 21, 2013 | 48.78 | 49.09 | 48.43 | 48.73 | 408,542 | -0.05(-0.10%) |
May 20, 2013 | 48.86 | 49.32 | 48.58 | 48.77 | 476,957 | -0.10(-0.20%) |
May 17, 2013 | 48.64 | 48.90 | 48.44 | 48.87 | 408,365 | +0.38(+0.78%) |
May 16, 2013 | 47.73 | 48.65 | 46.05 | 48.49 | 400,072 | -0.10(-0.20%) |
May 15, 2013 | 48.08 | 48.59 | 47.83 | 48.59 | 308,208 | +1.25(+2.65%) |
May 13, 2013 | 47.18 | 47.44 | 46.82 | 47.33 | 214,464 | +0.15(+0.33%) |
May 10, 2013 | 46.88 | 47.28 | 46.66 | 47.18 | 368,733 | +0.27(+0.57%) |
May 09, 2013 | 46.85 | 47.19 | 46.65 | 46.91 | 349,392 | -0.06(-0.12%) |
May 08, 2013 | 46.07 | 46.99 | 45.78 | 46.97 | 508,468 | +0.90(+1.95%) |
May 07, 2013 | 45.33 | 46.14 | 45.14 | 46.07 | 364,063 | +0.91(+2.01%) |
May 06, 2013 | 44.77 | 45.28 | 44.68 | 45.16 | 175,808 | +0.15(+0.32%) |
May 03, 2013 | 44.54 | 45.16 | 44.05 | 45.02 | 247,604 | +0.96(+2.19%) |
May 02, 2013 | 43.31 | 44.13 | 43.31 | 44.05 | 259,858 | +0.70(+1.62%) |
May 01, 2013 | 43.45 | 43.63 | 42.99 | 43.35 | 542,869 | -0.23(-0.54%) |
Apr 30, 2013 | 43.39 | 43.82 | 42.96 | 43.58 | 363,337 | +0.15(+0.34%) |
Apr 29, 2013 | 43.29 | 43.48 | 42.90 | 43.44 | 227,946 | +0.28(+0.66%) |
Apr 26, 2013 | 43.41 | 43.45 | 43.02 | 43.16 | 189,110 | -0.29(-0.67%) |
Apr 25, 2013 | 43.26 | 43.64 | 43.12 | 43.45 | 579,496 | +0.22(+0.51%) |
Apr 24, 2013 | 42.92 | 43.59 | 42.86 | 43.23 | 502,756 | +0.11(+0.24%) |
Apr 23, 2013 | 43.16 | 44.51 | 42.82 | 43.12 | 736,629 | +0.74(+1.76%) |
Apr 22, 2013 | 42.82 | 42.82 | 41.87 | 42.38 | 552,808 | -0.57(-1.32%) |
Apr 19, 2013 | 42.62 | 43.35 | 42.23 | 42.94 | 273,829 | +0.69(+1.63%) |
Apr 18, 2013 | 42.70 | 42.94 | 42.16 | 42.26 | 381,743 | -0.34(-0.80%) |
Apr 17, 2013 | 43.01 | 43.01 | 41.97 | 42.60 | 295,234 | -0.76(-1.76%) |
Apr 16, 2013 | 43.13 | 43.37 | 42.61 | 43.36 | 203,673 | +0.83(+1.94%) |
Apr 15, 2013 | 43.67 | 43.92 | 42.44 | 42.53 | 325,812 | -1.49(-3.38%) |
Apr 12, 2013 | 44.73 | 44.73 | 43.92 | 44.02 | 190,232 | -0.92(-2.05%) |
Apr 11, 2013 | 44.84 | 45.01 | 44.75 | 44.94 | 115,470 | +0.19(+0.43%) |
Apr 10, 2013 | 44.00 | 44.86 | 43.93 | 44.75 | 254,537 | +0.85(+1.94%) |
Apr 09, 2013 | 43.84 | 44.14 | 43.55 | 43.90 | 249,152 | +0.06(+0.15%) |
Apr 08, 2013 | 43.65 | 43.88 | 43.24 | 43.84 | 182,887 | +0.26(+0.59%) |
Apr 05, 2013 | 43.03 | 43.63 | 42.86 | 43.58 | 237,177 | -0.16(-0.37%) |
Apr 04, 2013 | 43.51 | 44.03 | 43.51 | 43.74 | 218,988 | +0.23(+0.52%) |
Apr 03, 2013 | 44.46 | 44.60 | 43.21 | 43.51 | 406,611 | -0.83(-1.88%) |
Apr 02, 2013 | 45.03 | 45.08 | 44.16 | 44.35 | 313,063 | -0.53(-1.19%) |