Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 47.77 | 47.96 | 47.57 | 47.65 | 59,223 | -0.15(-0.30%) |
Jun 27, 2013 | 47.78 | 48.06 | 47.77 | 47.80 | 77,601 | +0.24(+0.50%) |
Jun 26, 2013 | 47.35 | 47.64 | 47.26 | 47.56 | 122,196 | +0.43(+0.91%) |
Jun 25, 2013 | 47.03 | 47.25 | 46.74 | 47.13 | 137,177 | +0.44(+0.93%) |
Jun 24, 2013 | 46.82 | 47.07 | 46.34 | 46.69 | 341,938 | -0.49(-1.05%) |
Jun 21, 2013 | 47.30 | 47.38 | 46.78 | 47.19 | 127,169 | +0.28(+0.60%) |
Jun 20, 2013 | 47.80 | 47.80 | 46.81 | 46.91 | 168,254 | -1.30(-2.69%) |
Jun 19, 2013 | 49.03 | 49.03 | 48.20 | 48.20 | 101,412 | -0.77(-1.57%) |
Jun 18, 2013 | 48.65 | 49.03 | 48.65 | 48.97 | 76,634 | +0.34(+0.69%) |
Jun 17, 2013 | 48.62 | 48.88 | 48.46 | 48.64 | 70,814 | +0.27(+0.55%) |
Jun 14, 2013 | 48.41 | 48.68 | 48.23 | 48.37 | 63,772 | -0.10(-0.20%) |
Jun 13, 2013 | 47.73 | 48.53 | 47.73 | 48.47 | 56,232 | +0.68(+1.42%) |
Jun 12, 2013 | 48.39 | 48.49 | 47.78 | 47.79 | 57,008 | -0.22(-0.46%) |
Jun 11, 2013 | 48.13 | 48.42 | 48.00 | 48.01 | 59,986 | -0.45(-0.93%) |
Jun 10, 2013 | 48.63 | 48.63 | 48.39 | 48.46 | 62,231 | +0.02(+0.04%) |
Jun 07, 2013 | 48.10 | 48.44 | 48.05 | 48.44 | 81,158 | +0.43(+0.90%) |
Jun 06, 2013 | 47.57 | 48.01 | 47.39 | 48.01 | 133,492 | +0.43(+0.90%) |
Jun 05, 2013 | 48.08 | 48.09 | 47.57 | 47.58 | 116,372 | -0.64(-1.33%) |
Jun 04, 2013 | 48.30 | 48.50 | 48.00 | 48.23 | 60,046 | -0.12(-0.25%) |
Jun 03, 2013 | 48.11 | 48.35 | 47.90 | 48.35 | 82,771 | +0.35(+0.73%) |
May 31, 2013 | 48.54 | 48.79 | 47.95 | 48.00 | 59,920 | -0.63(-1.30%) |
May 30, 2013 | 48.57 | 48.90 | 48.57 | 48.63 | 65,123 | +0.09(+0.19%) |
May 29, 2013 | 48.83 | 48.83 | 48.29 | 48.54 | 117,471 | -0.50(-1.01%) |
May 28, 2013 | 49.25 | 49.45 | 48.89 | 49.03 | 119,482 | +0.06(+0.12%) |
May 24, 2013 | 48.90 | 48.97 | 48.68 | 48.97 | 79,331 | -0.11(-0.23%) |
May 23, 2013 | 48.74 | 49.20 | 48.68 | 49.08 | 202,221 | -0.01(-0.02%) |
May 22, 2013 | 49.56 | 49.98 | 48.93 | 49.09 | 329,305 | -0.40(-0.82%) |
May 21, 2013 | 49.51 | 49.58 | 49.31 | 49.50 | 76,832 | +0.05(+0.11%) |
May 20, 2013 | 49.50 | 49.63 | 49.40 | 49.44 | 287,675 | -0.05(-0.09%) |
May 17, 2013 | 49.18 | 49.49 | 49.15 | 49.49 | 50,507 | +0.47(+0.96%) |
May 16, 2013 | 49.21 | 49.28 | 48.95 | 49.02 | 94,904 | -0.26(-0.52%) |
May 15, 2013 | 48.81 | 49.40 | 48.81 | 49.27 | 78,597 | +0.79(+1.63%) |
May 13, 2013 | 48.48 | 48.55 | 48.35 | 48.48 | 58,941 | -0.03(-0.06%) |
May 10, 2013 | 48.37 | 48.52 | 48.27 | 48.51 | 40,261 | +0.16(+0.33%) |
May 09, 2013 | 48.50 | 48.60 | 48.29 | 48.35 | 94,281 | -0.18(-0.36%) |
May 08, 2013 | 48.37 | 48.57 | 48.37 | 48.53 | 60,083 | +0.02(+0.03%) |
May 07, 2013 | 48.25 | 48.51 | 48.22 | 48.51 | 252,069 | +0.29(+0.60%) |
May 06, 2013 | 48.37 | 48.37 | 48.18 | 48.22 | 50,222 | -0.17(-0.35%) |
May 03, 2013 | 48.40 | 48.52 | 48.36 | 48.39 | 99,572 | +0.36(+0.75%) |
May 02, 2013 | 47.83 | 48.06 | 47.78 | 48.03 | 73,604 | +0.27(+0.56%) |
May 01, 2013 | 48.16 | 48.16 | 47.71 | 47.77 | 119,867 | -0.46(-0.96%) |
Apr 30, 2013 | 48.04 | 48.24 | 47.90 | 48.23 | 92,294 | +0.12(+0.25%) |
Apr 29, 2013 | 47.81 | 48.16 | 47.81 | 48.11 | 89,756 | +0.34(+0.72%) |
Apr 26, 2013 | 47.77 | 47.85 | 47.66 | 47.77 | 58,204 | -0.11(-0.22%) |
Apr 25, 2013 | 47.74 | 48.08 | 47.74 | 47.87 | 127,932 | +0.24(+0.50%) |
Apr 24, 2013 | 47.49 | 47.71 | 47.46 | 47.64 | 64,362 | +0.18(+0.39%) |
Apr 23, 2013 | 47.24 | 47.45 | 47.05 | 47.45 | 97,533 | +0.34(+0.71%) |
Apr 22, 2013 | 46.93 | 47.23 | 46.71 | 47.12 | 108,816 | +0.21(+0.45%) |
Apr 19, 2013 | 46.64 | 46.91 | 46.59 | 46.91 | 43,447 | +0.37(+0.78%) |
Apr 18, 2013 | 46.66 | 46.77 | 46.36 | 46.55 | 83,895 | -0.10(-0.21%) |
Apr 17, 2013 | 46.90 | 46.90 | 46.37 | 46.64 | 80,815 | -0.49(-1.05%) |
Apr 16, 2013 | 46.90 | 47.14 | 46.83 | 47.14 | 117,144 | +0.56(+1.21%) |
Apr 15, 2013 | 47.40 | 47.40 | 46.58 | 46.58 | 147,748 | -1.06(-2.22%) |
Apr 12, 2013 | 47.62 | 47.68 | 47.39 | 47.63 | 86,394 | -0.14(-0.30%) |
Apr 11, 2013 | 47.62 | 47.89 | 47.62 | 47.78 | 69,977 | +0.13(+0.27%) |
Apr 10, 2013 | 47.23 | 47.73 | 47.23 | 47.65 | 89,197 | +0.50(+1.06%) |
Apr 09, 2013 | 46.99 | 47.31 | 46.97 | 47.15 | 187,671 | +0.21(+0.45%) |
Apr 08, 2013 | 46.67 | 46.95 | 46.61 | 46.93 | 41,514 | +0.24(+0.50%) |
Apr 05, 2013 | 46.49 | 46.74 | 46.34 | 46.70 | 76,496 | -0.18(-0.39%) |
Apr 04, 2013 | 46.55 | 46.88 | 46.55 | 46.88 | 109,609 | +0.36(+0.77%) |
Apr 03, 2013 | 46.99 | 47.04 | 46.42 | 46.52 | 76,998 | -0.42(-0.90%) |
Apr 02, 2013 | 46.97 | 47.06 | 46.80 | 46.95 | 52,120 | +0.09(+0.19%) |