Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 46.12 | 46.60 | 45.78 | 46.21 | 327,690 | -0.16(-0.34%) |
Jun 27, 2013 | 45.63 | 46.54 | 45.50 | 46.36 | 0 | +1.08(+2.38%) |
Jun 26, 2013 | 45.20 | 45.52 | 44.84 | 45.28 | 0 | +0.53(+1.19%) |
Jun 25, 2013 | 44.32 | 44.81 | 43.78 | 44.75 | 0 | +0.77(+1.75%) |
Jun 24, 2013 | 43.37 | 44.31 | 43.28 | 43.98 | 0 | +0.36(+0.82%) |
Jun 21, 2013 | 43.23 | 43.84 | 42.61 | 43.62 | 562,912 | +0.56(+1.31%) |
Jun 20, 2013 | 42.63 | 43.62 | 42.63 | 43.06 | 0 | -0.17(-0.38%) |
Jun 19, 2013 | 43.58 | 43.77 | 43.15 | 43.23 | 0 | -0.43(-0.99%) |
Jun 18, 2013 | 43.16 | 43.77 | 42.89 | 43.66 | 0 | +0.49(+1.13%) |
Jun 17, 2013 | 43.73 | 43.73 | 42.86 | 43.17 | 0 | -0.12(-0.27%) |
Jun 14, 2013 | 44.19 | 44.54 | 42.99 | 43.28 | 0 | -0.88(-1.99%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.08 | 44.16 | 118,993 | +0.85(+1.95%) |
Jun 12, 2013 | 44.01 | 44.01 | 43.22 | 43.32 | 89,548 | -0.40(-0.91%) |
Jun 11, 2013 | 43.83 | 44.67 | 43.48 | 43.72 | 87,471 | -0.70(-1.57%) |
Jun 10, 2013 | 43.76 | 44.45 | 43.56 | 44.41 | 0 | +0.69(+1.58%) |
Jun 07, 2013 | 43.87 | 43.87 | 43.45 | 43.72 | 0 | +0.17(+0.38%) |
Jun 06, 2013 | 43.71 | 44.13 | 42.84 | 43.56 | 161,791 | -0.02(-0.04%) |
Jun 05, 2013 | 43.74 | 44.97 | 43.28 | 43.57 | 0 | -0.10(-0.24%) |
Jun 04, 2013 | 44.26 | 44.48 | 43.52 | 43.68 | 0 | -0.65(-1.47%) |
Jun 03, 2013 | 43.94 | 44.56 | 43.13 | 44.33 | 253,757 | +0.45(+1.02%) |
May 31, 2013 | 44.05 | 44.35 | 43.89 | 43.89 | 122,855 | -0.49(-1.10%) |
May 30, 2013 | 44.26 | 44.78 | 43.86 | 44.37 | 201,192 | +0.15(+0.34%) |
May 29, 2013 | 44.08 | 44.52 | 43.83 | 44.22 | 122,544 | -0.21(-0.48%) |
May 28, 2013 | 43.94 | 44.70 | 43.84 | 44.44 | 156,429 | +0.89(+2.05%) |
May 24, 2013 | 43.21 | 43.65 | 42.92 | 43.55 | 0 | +0.17(+0.38%) |
May 23, 2013 | 42.77 | 43.53 | 42.04 | 43.38 | 0 | +0.14(+0.32%) |
May 22, 2013 | 43.91 | 44.40 | 42.95 | 43.24 | 0 | -0.73(-1.65%) |
May 21, 2013 | 43.73 | 43.99 | 43.55 | 43.97 | 0 | +0.17(+0.38%) |
May 20, 2013 | 43.30 | 43.84 | 43.30 | 43.80 | 0 | +0.28(+0.65%) |
May 17, 2013 | 43.16 | 43.52 | 43.16 | 43.52 | 0 | +0.50(+1.17%) |
May 16, 2013 | 42.68 | 43.40 | 42.68 | 43.02 | 88,143 | +0.10(+0.23%) |
May 15, 2013 | 42.64 | 43.08 | 42.51 | 42.92 | 0 | +1.02(+2.43%) |
May 13, 2013 | 41.62 | 42.06 | 41.45 | 41.90 | 0 | +0.10(+0.24%) |
May 10, 2013 | 41.84 | 41.95 | 41.64 | 41.80 | 0 | +0.11(+0.26%) |
May 09, 2013 | 41.81 | 42.13 | 41.69 | 41.69 | 0 | -0.30(-0.71%) |
May 08, 2013 | 42.02 | 42.02 | 41.64 | 41.99 | 0 | -0.02(-0.06%) |
May 07, 2013 | 41.98 | 42.16 | 41.40 | 42.02 | 0 | +0.04(+0.10%) |
May 06, 2013 | 41.31 | 42.05 | 41.31 | 41.98 | 0 | +0.61(+1.48%) |
May 03, 2013 | 41.18 | 41.63 | 40.63 | 41.36 | 0 | +0.74(+1.81%) |
May 02, 2013 | 40.36 | 40.98 | 40.17 | 40.63 | 0 | +0.33(+0.82%) |
May 01, 2013 | 41.35 | 41.53 | 40.21 | 40.30 | 218,419 | -1.31(-3.16%) |
Apr 30, 2013 | 41.47 | 41.62 | 41.11 | 41.61 | 0 | +0.19(+0.46%) |
Apr 29, 2013 | 41.12 | 41.46 | 40.81 | 41.42 | 128,032 | +0.36(+0.89%) |
Apr 26, 2013 | 40.92 | 41.17 | 40.74 | 41.06 | 157,404 | -0.11(-0.26%) |
Apr 25, 2013 | 41.13 | 41.33 | 40.92 | 41.17 | 0 | +0.26(+0.65%) |
Apr 24, 2013 | 40.70 | 40.94 | 40.56 | 40.90 | 155,921 | +0.29(+0.71%) |
Apr 23, 2013 | 39.26 | 40.91 | 38.89 | 40.61 | 211,149 | +1.85(+4.78%) |
Apr 22, 2013 | 39.06 | 39.06 | 38.38 | 38.76 | 128,998 | -0.30(-0.76%) |
Apr 19, 2013 | 38.56 | 39.18 | 38.31 | 39.06 | 99,929 | +0.44(+1.13%) |
Apr 18, 2013 | 38.72 | 38.87 | 38.38 | 38.62 | 109,010 | -0.11(-0.28%) |
Apr 17, 2013 | 39.10 | 39.29 | 38.51 | 38.73 | 232,104 | -0.63(-1.60%) |
Apr 16, 2013 | 38.89 | 39.47 | 38.57 | 39.36 | 163,732 | +0.69(+1.77%) |
Apr 15, 2013 | 39.73 | 39.75 | 38.48 | 38.67 | 189,676 | -1.18(-2.97%) |
Apr 12, 2013 | 39.55 | 39.85 | 39.34 | 39.85 | 115,295 | +0.17(+0.42%) |
Apr 11, 2013 | 39.69 | 39.92 | 39.36 | 39.69 | 98,618 | -0.11(-0.27%) |
Apr 10, 2013 | 38.98 | 39.87 | 38.91 | 39.79 | 127,652 | +0.77(+1.97%) |
Apr 09, 2013 | 39.53 | 39.68 | 38.96 | 39.02 | 118,985 | -0.55(-1.40%) |
Apr 08, 2013 | 39.88 | 39.88 | 39.26 | 39.58 | 96,880 | -0.17(-0.42%) |
Apr 05, 2013 | 39.05 | 39.82 | 38.87 | 39.74 | 107,656 | +0.07(+0.17%) |
Apr 04, 2013 | 39.45 | 39.70 | 39.17 | 39.68 | 111,781 | +0.26(+0.67%) |
Apr 03, 2013 | 39.99 | 40.03 | 39.36 | 39.41 | 132,317 | -0.61(-1.53%) |
Apr 02, 2013 | 40.51 | 40.70 | 39.91 | 40.02 | 143,769 | -0.31(-0.78%) |