Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.51 | 46.37 | 45.25 | 46.01 | 1,513,264 | +0.24(+0.53%) |
Jun 27, 2013 | 45.07 | 45.76 | 44.87 | 45.76 | 779,285 | +0.87(+1.94%) |
Jun 26, 2013 | 44.49 | 45.15 | 44.43 | 44.89 | 1,000,484 | +0.70(+1.58%) |
Jun 25, 2013 | 43.08 | 44.37 | 42.71 | 44.20 | 1,041,040 | +1.51(+3.53%) |
Jun 24, 2013 | 41.98 | 43.05 | 41.33 | 42.69 | 1,059,678 | +0.26(+0.61%) |
Jun 21, 2013 | 41.98 | 42.59 | 41.45 | 42.43 | 1,603,016 | +0.75(+1.81%) |
Jun 20, 2013 | 42.83 | 42.86 | 41.51 | 41.68 | 923,078 | -1.41(-3.28%) |
Jun 19, 2013 | 43.59 | 44.53 | 42.99 | 43.09 | 618,248 | -1.31(-2.95%) |
Jun 18, 2013 | 44.08 | 44.60 | 43.83 | 44.40 | 453,144 | +0.34(+0.77%) |
Jun 17, 2013 | 44.32 | 44.70 | 43.60 | 44.06 | 741,333 | +0.02(+0.05%) |
Jun 14, 2013 | 44.28 | 44.68 | 43.77 | 44.04 | 1,462,851 | -0.26(-0.60%) |
Jun 13, 2013 | 43.59 | 44.41 | 43.49 | 44.30 | 878,861 | +0.70(+1.60%) |
Jun 12, 2013 | 44.20 | 44.26 | 43.46 | 43.60 | 2,856,956 | -0.31(-0.71%) |
Jun 11, 2013 | 44.30 | 44.49 | 43.83 | 43.92 | 802,838 | -0.58(-1.31%) |
Jun 10, 2013 | 44.83 | 44.88 | 44.37 | 44.50 | 362,537 | -0.18(-0.40%) |
Jun 07, 2013 | 45.50 | 45.50 | 44.17 | 44.68 | 795,457 | -0.82(-1.81%) |
Jun 06, 2013 | 45.27 | 45.63 | 44.86 | 45.50 | 662,079 | +0.17(+0.37%) |
Jun 05, 2013 | 45.66 | 45.66 | 45.00 | 45.33 | 736,901 | -0.22(-0.48%) |
Jun 04, 2013 | 44.83 | 45.96 | 44.60 | 45.55 | 1,796,143 | +0.81(+1.82%) |
Jun 03, 2013 | 44.64 | 45.64 | 44.18 | 44.73 | 3,587,815 | -1.41(-3.06%) |
May 31, 2013 | 46.56 | 46.94 | 46.11 | 46.14 | 451,524 | -0.48(-1.02%) |
May 30, 2013 | 47.30 | 47.55 | 46.54 | 46.62 | 230,955 | -0.63(-1.34%) |
May 29, 2013 | 47.69 | 47.83 | 46.54 | 47.25 | 340,763 | -0.91(-1.89%) |
May 28, 2013 | 49.19 | 49.32 | 48.11 | 48.16 | 354,212 | -0.76(-1.55%) |
May 24, 2013 | 48.76 | 49.02 | 48.34 | 48.92 | 195,671 | +0.07(+0.14%) |
May 23, 2013 | 49.22 | 49.44 | 48.70 | 48.85 | 471,157 | -0.89(-1.79%) |
May 22, 2013 | 50.36 | 50.71 | 49.48 | 49.74 | 387,551 | -0.69(-1.37%) |
May 21, 2013 | 50.65 | 50.88 | 50.35 | 50.43 | 876,066 | -0.08(-0.16%) |
May 20, 2013 | 50.29 | 50.52 | 50.14 | 50.52 | 525,982 | +0.33(+0.66%) |
May 17, 2013 | 50.15 | 50.37 | 49.98 | 50.18 | 882,211 | +0.22(+0.45%) |
May 16, 2013 | 49.58 | 50.02 | 49.58 | 49.96 | 344,130 | +0.26(+0.53%) |
May 15, 2013 | 49.54 | 49.78 | 49.33 | 49.69 | 421,645 | +0.54(+1.10%) |
May 13, 2013 | 48.95 | 49.24 | 48.74 | 49.15 | 259,293 | +0.29(+0.58%) |
May 10, 2013 | 48.69 | 48.91 | 48.46 | 48.87 | 301,701 | +0.22(+0.46%) |
May 09, 2013 | 48.82 | 48.82 | 48.40 | 48.64 | 299,899 | +0.03(+0.06%) |
May 08, 2013 | 48.36 | 48.62 | 48.19 | 48.62 | 342,731 | +0.25(+0.52%) |
May 07, 2013 | 48.01 | 48.40 | 47.94 | 48.36 | 346,886 | +0.31(+0.64%) |
May 06, 2013 | 47.40 | 48.11 | 47.32 | 48.06 | 531,768 | +0.65(+1.37%) |
May 03, 2013 | 47.03 | 47.47 | 46.71 | 47.41 | 656,135 | +0.70(+1.50%) |
May 02, 2013 | 46.59 | 46.74 | 46.27 | 46.71 | 701,736 | +0.30(+0.64%) |
May 01, 2013 | 46.29 | 46.71 | 46.18 | 46.41 | 604,972 | -0.25(-0.54%) |
Apr 30, 2013 | 46.64 | 46.90 | 46.46 | 46.66 | 705,121 | +0.02(+0.04%) |
Apr 29, 2013 | 46.37 | 46.73 | 46.25 | 46.64 | 583,161 | +0.50(+1.07%) |
Apr 26, 2013 | 46.48 | 46.47 | 46.14 | 46.14 | 432,633 | -0.33(-0.70%) |
Apr 25, 2013 | 46.65 | 46.71 | 46.12 | 46.47 | 243,881 | -0.10(-0.22%) |
Apr 24, 2013 | 46.70 | 46.88 | 46.49 | 46.57 | 587,890 | -0.11(-0.23%) |
Apr 23, 2013 | 46.73 | 46.76 | 46.32 | 46.68 | 218,498 | +0.11(+0.23%) |
Apr 22, 2013 | 46.76 | 46.76 | 46.31 | 46.57 | 297,183 | -0.08(-0.17%) |
Apr 19, 2013 | 46.54 | 46.73 | 46.40 | 46.65 | 311,109 | +0.26(+0.57%) |
Apr 18, 2013 | 46.47 | 46.60 | 46.29 | 46.39 | 306,678 | +0.04(+0.09%) |
Apr 17, 2013 | 46.20 | 46.71 | 46.17 | 46.35 | 472,155 | -0.76(-1.61%) |
Apr 16, 2013 | 46.93 | 47.15 | 46.78 | 47.11 | 356,232 | +0.41(+0.89%) |
Apr 15, 2013 | 47.52 | 47.63 | 46.69 | 46.69 | 661,354 | -0.73(-1.53%) |
Apr 12, 2013 | 47.41 | 47.59 | 47.30 | 47.42 | 443,858 | -0.03(-0.07%) |
Apr 11, 2013 | 47.44 | 47.96 | 47.36 | 47.45 | 689,708 | +0.00(+0.01%) |
Apr 10, 2013 | 47.81 | 48.12 | 47.43 | 47.45 | 348,042 | -0.66(-1.37%) |
Apr 09, 2013 | 48.06 | 48.42 | 47.72 | 48.11 | 452,845 | +0.20(+0.41%) |
Apr 08, 2013 | 47.77 | 47.95 | 47.60 | 47.91 | 292,148 | +0.14(+0.30%) |
Apr 05, 2013 | 47.06 | 47.82 | 46.89 | 47.77 | 553,100 | +0.50(+1.07%) |
Apr 04, 2013 | 46.84 | 47.38 | 46.67 | 47.27 | 508,344 | +0.62(+1.33%) |
Apr 03, 2013 | 46.83 | 46.95 | 46.53 | 46.65 | 445,569 | -0.03(-0.07%) |
Apr 02, 2013 | 46.81 | 47.03 | 46.64 | 46.68 | 439,224 | +0.16(+0.35%) |