Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.55 | 45.98 | 45.17 | 45.64 | 372,502 | +0.12(+0.26%) |
Jun 27, 2013 | 45.25 | 45.72 | 44.94 | 45.52 | 0 | +0.63(+1.40%) |
Jun 26, 2013 | 45.07 | 45.97 | 44.53 | 44.89 | 0 | -0.68(-1.49%) |
Jun 25, 2013 | 45.00 | 45.91 | 44.61 | 45.57 | 0 | +0.83(+1.85%) |
Jun 24, 2013 | 44.87 | 45.22 | 44.64 | 44.74 | 0 | -0.25(-0.56%) |
Jun 21, 2013 | 44.36 | 45.08 | 44.18 | 45.00 | 504,511 | +0.75(+1.70%) |
Jun 20, 2013 | 44.29 | 44.67 | 44.00 | 44.24 | 0 | -0.27(-0.61%) |
Jun 19, 2013 | 44.29 | 45.19 | 44.01 | 44.51 | 0 | +0.10(+0.23%) |
Jun 18, 2013 | 44.12 | 44.67 | 43.85 | 44.41 | 0 | +0.44(+1.00%) |
Jun 17, 2013 | 44.39 | 44.45 | 43.53 | 43.97 | 0 | -0.02(-0.04%) |
Jun 14, 2013 | 44.34 | 44.36 | 43.86 | 43.99 | 0 | -0.30(-0.69%) |
Jun 13, 2013 | 43.94 | 44.34 | 43.57 | 44.29 | 122,672 | +0.48(+1.10%) |
Jun 12, 2013 | 43.99 | 43.99 | 43.60 | 43.81 | 192,093 | +0.02(+0.04%) |
Jun 11, 2013 | 43.68 | 44.07 | 43.48 | 43.79 | 177,451 | -0.20(-0.46%) |
Jun 10, 2013 | 44.01 | 44.16 | 43.31 | 44.00 | 0 | +0.25(+0.56%) |
Jun 07, 2013 | 43.90 | 43.90 | 43.23 | 43.75 | 0 | +0.19(+0.45%) |
Jun 06, 2013 | 43.74 | 44.19 | 42.99 | 43.56 | 219,941 | -0.32(-0.73%) |
Jun 05, 2013 | 44.69 | 44.69 | 43.73 | 43.88 | 0 | -0.92(-2.06%) |
Jun 04, 2013 | 44.68 | 44.95 | 44.45 | 44.80 | 0 | +0.26(+0.59%) |
Jun 03, 2013 | 43.59 | 44.58 | 43.29 | 44.54 | 322,899 | +0.94(+2.15%) |
May 31, 2013 | 44.18 | 44.24 | 43.57 | 43.60 | 131,074 | -0.69(-1.55%) |
May 30, 2013 | 43.85 | 44.35 | 43.35 | 44.29 | 203,968 | +0.63(+1.43%) |
May 29, 2013 | 43.49 | 43.75 | 43.30 | 43.66 | 143,149 | +0.06(+0.14%) |
May 28, 2013 | 43.15 | 44.15 | 43.00 | 43.60 | 277,258 | +0.90(+2.10%) |
May 24, 2013 | 41.73 | 42.73 | 41.34 | 42.70 | 0 | +0.86(+2.06%) |
May 23, 2013 | 41.91 | 42.10 | 41.45 | 41.84 | 0 | -0.45(-1.06%) |
May 22, 2013 | 43.28 | 43.75 | 42.08 | 42.29 | 0 | -1.04(-2.40%) |
May 21, 2013 | 43.83 | 43.94 | 43.16 | 43.33 | 0 | -0.36(-0.81%) |
May 20, 2013 | 42.30 | 43.90 | 42.27 | 43.68 | 0 | +1.73(+4.13%) |
May 17, 2013 | 41.09 | 42.29 | 41.09 | 41.95 | 0 | +0.94(+2.29%) |
May 16, 2013 | 40.52 | 41.33 | 40.48 | 41.01 | 158,157 | +0.44(+1.08%) |
May 15, 2013 | 40.04 | 40.72 | 40.01 | 40.57 | 0 | +0.93(+2.35%) |
May 13, 2013 | 39.67 | 39.86 | 39.25 | 39.64 | 0 | +0.05(+0.13%) |
May 10, 2013 | 39.43 | 39.67 | 39.28 | 39.59 | 0 | +0.30(+0.75%) |
May 09, 2013 | 39.56 | 39.56 | 39.05 | 39.29 | 0 | +0.03(+0.09%) |
May 08, 2013 | 39.02 | 39.30 | 38.77 | 39.26 | 0 | +0.13(+0.32%) |
May 07, 2013 | 38.57 | 39.15 | 38.40 | 39.13 | 0 | +0.55(+1.43%) |
May 06, 2013 | 38.36 | 39.01 | 38.30 | 38.58 | 0 | +0.22(+0.57%) |
May 03, 2013 | 38.33 | 38.48 | 38.05 | 38.36 | 0 | +0.26(+0.69%) |
May 02, 2013 | 38.33 | 38.50 | 38.08 | 38.10 | 0 | -0.17(-0.44%) |
May 01, 2013 | 38.38 | 38.52 | 37.99 | 38.27 | 0 | -0.32(-0.83%) |
Apr 30, 2013 | 39.07 | 39.18 | 38.53 | 38.59 | 0 | -0.59(-1.51%) |
Apr 29, 2013 | 39.76 | 39.91 | 39.07 | 39.18 | 439,740 | -1.03(-2.57%) |
Apr 26, 2013 | 41.49 | 41.49 | 39.81 | 40.22 | 476,768 | -1.34(-3.24%) |
Apr 25, 2013 | 41.65 | 41.96 | 41.27 | 41.56 | 0 | -0.04(-0.10%) |
Apr 24, 2013 | 41.60 | 41.64 | 41.03 | 41.60 | 74,322 | +0.05(+0.12%) |
Apr 23, 2013 | 41.21 | 41.63 | 40.90 | 41.55 | 81,852 | +0.70(+1.72%) |
Apr 22, 2013 | 41.05 | 41.21 | 40.11 | 40.85 | 117,218 | -0.20(-0.49%) |
Apr 19, 2013 | 40.61 | 41.14 | 40.61 | 41.05 | 63,525 | +0.40(+0.98%) |
Apr 18, 2013 | 41.11 | 41.11 | 40.34 | 40.66 | 221,532 | -0.37(-0.91%) |
Apr 17, 2013 | 41.03 | 41.48 | 40.71 | 41.03 | 197,612 | -0.20(-0.49%) |
Apr 16, 2013 | 41.38 | 41.45 | 40.81 | 41.23 | 163,353 | +0.06(+0.14%) |
Apr 15, 2013 | 42.15 | 42.86 | 40.95 | 41.17 | 257,685 | -1.54(-3.60%) |
Apr 12, 2013 | 42.86 | 43.01 | 42.63 | 42.71 | 171,233 | -0.30(-0.71%) |
Apr 11, 2013 | 43.24 | 43.35 | 42.95 | 43.02 | 113,623 | -0.34(-0.78%) |
Apr 10, 2013 | 42.60 | 43.47 | 42.55 | 43.35 | 172,425 | +0.92(+2.17%) |
Apr 09, 2013 | 42.58 | 42.70 | 42.17 | 42.43 | 101,907 | -0.18(-0.42%) |
Apr 08, 2013 | 42.15 | 42.67 | 41.71 | 42.61 | 147,144 | +0.58(+1.37%) |
Apr 05, 2013 | 41.59 | 42.08 | 41.55 | 42.03 | 170,592 | +0.01(+0.02%) |
Apr 04, 2013 | 41.34 | 42.07 | 41.24 | 42.03 | 233,087 | +0.77(+1.87%) |
Apr 03, 2013 | 41.38 | 41.74 | 40.86 | 41.26 | 154,353 | -0.47(-1.12%) |
Apr 02, 2013 | 41.85 | 42.20 | 41.62 | 41.72 | 189,005 | +0.13(+0.30%) |