Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.73 | 47.20 | 46.14 | 46.54 | 1,334,077 | -0.10(-0.21%) |
Jun 27, 2013 | 45.87 | 47.14 | 45.80 | 46.63 | 913,708 | +1.41(+3.12%) |
Jun 26, 2013 | 44.79 | 45.43 | 44.57 | 45.23 | 855,894 | +0.97(+2.19%) |
Jun 25, 2013 | 44.20 | 44.47 | 43.80 | 44.26 | 932,705 | +0.34(+0.78%) |
Jun 24, 2013 | 43.44 | 44.91 | 42.89 | 43.91 | 962,323 | -0.16(-0.37%) |
Jun 21, 2013 | 44.54 | 45.12 | 43.87 | 44.07 | 1,140,857 | -0.27(-0.62%) |
Jun 20, 2013 | 45.42 | 45.52 | 44.20 | 44.35 | 807,507 | -1.49(-3.24%) |
Jun 19, 2013 | 47.78 | 47.78 | 45.56 | 45.83 | 573,355 | -1.89(-3.95%) |
Jun 18, 2013 | 47.18 | 47.83 | 47.05 | 47.72 | 656,622 | +0.46(+0.98%) |
Jun 17, 2013 | 47.72 | 47.98 | 47.01 | 47.25 | 768,560 | -0.22(-0.47%) |
Jun 14, 2013 | 47.06 | 47.98 | 46.95 | 47.48 | 732,229 | +0.36(+0.76%) |
Jun 13, 2013 | 45.57 | 47.26 | 45.57 | 47.12 | 789,775 | +1.42(+3.11%) |
Jun 12, 2013 | 46.79 | 46.79 | 45.57 | 45.70 | 544,408 | -0.77(-1.66%) |
Jun 11, 2013 | 46.54 | 47.17 | 46.43 | 46.47 | 568,799 | -0.80(-1.69%) |
Jun 10, 2013 | 47.51 | 47.81 | 47.01 | 47.27 | 731,595 | +0.13(+0.28%) |
Jun 07, 2013 | 47.79 | 48.01 | 46.44 | 47.14 | 600,878 | -0.55(-1.15%) |
Jun 06, 2013 | 47.08 | 47.69 | 46.57 | 47.68 | 895,029 | +0.53(+1.11%) |
Jun 05, 2013 | 47.56 | 47.74 | 46.93 | 47.16 | 906,622 | -0.42(-0.88%) |
Jun 04, 2013 | 48.26 | 48.43 | 47.58 | 47.58 | 1,087,776 | -0.57(-1.18%) |
Jun 03, 2013 | 48.09 | 48.26 | 47.34 | 48.14 | 1,330,987 | +0.14(+0.29%) |
May 31, 2013 | 48.88 | 49.11 | 47.98 | 48.00 | 2,099,593 | -0.89(-1.82%) |
May 30, 2013 | 49.30 | 49.71 | 48.80 | 48.89 | 1,388,096 | -0.45(-0.91%) |
May 29, 2013 | 50.25 | 50.35 | 48.89 | 49.34 | 1,281,323 | -1.27(-2.51%) |
May 28, 2013 | 52.06 | 52.11 | 50.32 | 50.61 | 928,334 | -1.04(-2.01%) |
May 24, 2013 | 51.33 | 51.68 | 50.74 | 51.65 | 1,944,691 | +0.05(+0.09%) |
May 23, 2013 | 51.42 | 51.81 | 50.46 | 51.60 | 2,016,690 | -0.38(-0.73%) |
May 22, 2013 | 53.94 | 54.04 | 51.36 | 51.98 | 1,994,440 | -2.01(-3.73%) |
May 21, 2013 | 54.21 | 54.42 | 53.89 | 53.99 | 1,898,459 | -0.11(-0.21%) |
May 20, 2013 | 53.98 | 54.14 | 53.84 | 54.10 | 905,954 | -0.08(-0.14%) |
May 17, 2013 | 54.56 | 54.75 | 54.05 | 54.18 | 904,390 | -0.34(-0.63%) |
May 16, 2013 | 54.71 | 54.96 | 54.30 | 54.52 | 1,143,440 | -0.20(-0.37%) |
May 15, 2013 | 54.02 | 54.74 | 53.70 | 54.73 | 1,567,858 | +1.72(+3.25%) |
May 13, 2013 | 52.84 | 53.00 | 52.68 | 53.00 | 593,790 | +0.16(+0.31%) |
May 10, 2013 | 52.71 | 53.01 | 52.45 | 52.84 | 637,763 | +0.09(+0.17%) |
May 09, 2013 | 52.71 | 52.85 | 52.44 | 52.75 | 1,343,992 | -0.02(-0.04%) |
May 08, 2013 | 51.85 | 52.77 | 51.85 | 52.77 | 790,170 | +0.71(+1.37%) |
May 07, 2013 | 51.54 | 52.13 | 51.54 | 52.06 | 605,397 | +0.46(+0.88%) |
May 06, 2013 | 51.59 | 51.66 | 51.31 | 51.60 | 686,789 | +0.15(+0.29%) |
May 03, 2013 | 51.44 | 51.87 | 51.34 | 51.45 | 814,709 | +0.19(+0.37%) |
May 02, 2013 | 50.86 | 51.57 | 50.83 | 51.26 | 536,632 | +0.36(+0.72%) |
May 01, 2013 | 50.67 | 51.19 | 50.64 | 50.90 | 669,504 | -0.10(-0.19%) |
Apr 30, 2013 | 49.84 | 51.00 | 49.60 | 51.00 | 910,619 | +0.90(+1.79%) |
Apr 29, 2013 | 49.65 | 50.12 | 49.39 | 50.10 | 809,218 | +0.66(+1.33%) |
Apr 26, 2013 | 49.83 | 49.76 | 49.12 | 49.44 | 867,105 | -0.32(-0.63%) |
Apr 25, 2013 | 50.13 | 50.35 | 49.69 | 49.76 | 635,469 | -0.41(-0.81%) |
Apr 24, 2013 | 50.04 | 50.39 | 50.04 | 50.16 | 654,618 | +0.00(+0.00%) |
Apr 23, 2013 | 49.88 | 50.18 | 49.71 | 50.16 | 841,691 | +0.55(+1.10%) |
Apr 22, 2013 | 49.88 | 50.02 | 49.50 | 49.62 | 394,037 | -0.31(-0.62%) |
Apr 19, 2013 | 49.30 | 50.13 | 49.17 | 49.92 | 810,113 | +0.64(+1.29%) |
Apr 18, 2013 | 49.43 | 49.43 | 49.06 | 49.29 | 404,430 | -0.07(-0.14%) |
Apr 17, 2013 | 49.76 | 50.01 | 49.08 | 49.36 | 609,334 | -0.71(-1.43%) |
Apr 16, 2013 | 50.02 | 50.07 | 49.55 | 50.07 | 639,086 | +0.39(+0.79%) |
Apr 15, 2013 | 50.38 | 50.63 | 49.55 | 49.68 | 859,847 | -0.95(-1.87%) |
Apr 12, 2013 | 50.39 | 50.63 | 50.27 | 50.63 | 488,287 | +0.11(+0.21%) |
Apr 11, 2013 | 50.18 | 50.78 | 50.18 | 50.52 | 534,913 | +0.35(+0.70%) |
Apr 10, 2013 | 50.20 | 50.37 | 50.11 | 50.17 | 592,901 | +0.12(+0.24%) |
Apr 09, 2013 | 50.19 | 50.31 | 49.67 | 50.05 | 442,340 | -0.16(-0.32%) |
Apr 08, 2013 | 49.59 | 50.21 | 49.34 | 50.21 | 892,702 | +0.74(+1.50%) |
Apr 05, 2013 | 49.12 | 49.53 | 48.83 | 49.47 | 933,994 | -0.01(-0.03%) |
Apr 04, 2013 | 49.40 | 49.57 | 49.16 | 49.48 | 1,255,396 | +0.28(+0.57%) |
Apr 03, 2013 | 49.64 | 49.86 | 49.06 | 49.20 | 475,900 | -0.32(-0.65%) |
Apr 02, 2013 | 49.78 | 50.02 | 49.47 | 49.53 | 479,487 | -0.14(-0.28%) |