Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 45.85 | 46.51 | 45.63 | 46.13 | 690,552 | +0.23(+0.50%) |
Jun 27, 2013 | 45.66 | 46.36 | 45.60 | 45.90 | 0 | +0.39(+0.85%) |
Jun 26, 2013 | 45.93 | 46.75 | 45.48 | 45.51 | 0 | -0.18(-0.40%) |
Jun 25, 2013 | 45.48 | 46.29 | 44.82 | 45.70 | 0 | +0.54(+1.19%) |
Jun 24, 2013 | 44.60 | 45.49 | 44.33 | 45.16 | 0 | +0.02(+0.04%) |
Jun 21, 2013 | 44.67 | 45.26 | 44.01 | 45.14 | 527,506 | +0.64(+1.44%) |
Jun 20, 2013 | 44.71 | 45.06 | 44.17 | 44.50 | 0 | -0.89(-1.96%) |
Jun 19, 2013 | 44.89 | 46.46 | 44.84 | 45.39 | 0 | -2.77(-5.76%) |
Jun 18, 2013 | 47.08 | 48.30 | 46.95 | 48.16 | 152,696 | +1.21(+2.57%) |
Jun 17, 2013 | 46.95 | 47.51 | 46.52 | 46.95 | 183,468 | +0.23(+0.49%) |
Jun 14, 2013 | 47.11 | 47.49 | 46.71 | 46.73 | 0 | -0.40(-0.86%) |
Jun 13, 2013 | 46.40 | 47.18 | 46.15 | 47.13 | 179,687 | +0.77(+1.65%) |
Jun 12, 2013 | 46.96 | 46.96 | 46.27 | 46.37 | 221,492 | -0.20(-0.43%) |
Jun 11, 2013 | 46.62 | 46.94 | 46.26 | 46.57 | 0 | -0.64(-1.36%) |
Jun 10, 2013 | 46.95 | 47.22 | 46.69 | 47.21 | 0 | +0.33(+0.71%) |
Jun 07, 2013 | 46.51 | 47.39 | 45.88 | 46.88 | 0 | +0.72(+1.56%) |
Jun 06, 2013 | 44.46 | 46.16 | 44.04 | 46.15 | 380,502 | +1.77(+3.99%) |
Jun 05, 2013 | 44.52 | 44.82 | 44.38 | 44.38 | 0 | -0.28(-0.63%) |
Jun 04, 2013 | 45.03 | 45.39 | 44.39 | 44.67 | 0 | -0.44(-0.98%) |
Jun 03, 2013 | 45.34 | 45.86 | 44.52 | 45.11 | 332,005 | -0.18(-0.39%) |
May 31, 2013 | 45.45 | 46.00 | 45.26 | 45.28 | 178,002 | -0.54(-1.17%) |
May 30, 2013 | 45.76 | 46.01 | 45.67 | 45.82 | 56,556 | +0.21(+0.46%) |
May 29, 2013 | 46.13 | 46.29 | 45.44 | 45.61 | 168,118 | -1.03(-2.21%) |
May 28, 2013 | 45.87 | 46.69 | 45.87 | 46.64 | 217,684 | +1.14(+2.52%) |
May 24, 2013 | 45.64 | 45.77 | 45.23 | 45.49 | 0 | -0.50(-1.09%) |
May 23, 2013 | 45.34 | 46.22 | 44.95 | 46.00 | 0 | +0.18(+0.40%) |
May 22, 2013 | 46.49 | 47.33 | 45.53 | 45.81 | 0 | -0.77(-1.64%) |
May 21, 2013 | 46.26 | 46.84 | 46.10 | 46.58 | 0 | +0.24(+0.51%) |
May 20, 2013 | 46.36 | 46.77 | 46.17 | 46.34 | 0 | -0.32(-0.68%) |
May 17, 2013 | 46.27 | 46.66 | 46.17 | 46.66 | 0 | +0.43(+0.93%) |
May 16, 2013 | 46.07 | 46.71 | 46.07 | 46.22 | 225,969 | -0.11(-0.23%) |
May 15, 2013 | 46.46 | 46.70 | 46.28 | 46.33 | 0 | +0.92(+2.02%) |
May 13, 2013 | 45.55 | 45.71 | 45.06 | 45.41 | 0 | -0.11(-0.25%) |
May 10, 2013 | 45.06 | 45.61 | 44.95 | 45.53 | 0 | +0.65(+1.45%) |
May 09, 2013 | 45.13 | 45.13 | 44.78 | 44.88 | 0 | -0.26(-0.58%) |
May 08, 2013 | 44.80 | 45.15 | 44.58 | 45.14 | 0 | +0.36(+0.80%) |
May 07, 2013 | 43.95 | 44.85 | 43.87 | 44.78 | 0 | +0.82(+1.85%) |
May 06, 2013 | 44.06 | 44.06 | 43.71 | 43.97 | 0 | -0.31(-0.69%) |
May 03, 2013 | 42.85 | 44.87 | 42.20 | 44.27 | 0 | +2.08(+4.93%) |
May 02, 2013 | 42.05 | 42.50 | 41.81 | 42.20 | 0 | +0.39(+0.92%) |
May 01, 2013 | 42.79 | 43.13 | 41.81 | 41.81 | 315,505 | -1.18(-2.73%) |
Apr 30, 2013 | 42.94 | 43.06 | 42.79 | 42.99 | 0 | -0.07(-0.16%) |
Apr 29, 2013 | 43.03 | 43.14 | 42.82 | 43.06 | 117,962 | +0.15(+0.35%) |
Apr 26, 2013 | 43.06 | 43.08 | 42.85 | 42.91 | 174,400 | -0.18(-0.41%) |
Apr 25, 2013 | 43.01 | 43.67 | 42.99 | 43.08 | 198,514 | +0.24(+0.55%) |
Apr 24, 2013 | 42.77 | 42.91 | 42.43 | 42.85 | 151,535 | +0.17(+0.39%) |
Apr 23, 2013 | 42.01 | 42.71 | 41.78 | 42.68 | 175,838 | +0.89(+2.14%) |
Apr 22, 2013 | 42.02 | 42.25 | 41.18 | 41.78 | 253,336 | -0.18(-0.42%) |
Apr 19, 2013 | 41.98 | 42.31 | 41.68 | 41.96 | 438,636 | -0.20(-0.48%) |
Apr 18, 2013 | 41.71 | 42.28 | 41.17 | 42.16 | 365,117 | +0.88(+2.12%) |
Apr 17, 2013 | 41.00 | 41.80 | 40.87 | 41.28 | 542,124 | +0.00(+0.00%) |
Apr 16, 2013 | 41.49 | 41.49 | 40.62 | 41.28 | 382,268 | +0.29(+0.71%) |
Apr 15, 2013 | 42.56 | 42.63 | 40.93 | 41.00 | 258,542 | -1.81(-4.22%) |
Apr 12, 2013 | 42.95 | 43.33 | 42.35 | 42.80 | 150,809 | -0.18(-0.43%) |
Apr 11, 2013 | 43.20 | 43.59 | 42.95 | 42.99 | 287,969 | -0.38(-0.87%) |
Apr 10, 2013 | 42.79 | 43.36 | 42.49 | 43.36 | 386,454 | +0.81(+1.90%) |
Apr 09, 2013 | 42.85 | 42.97 | 42.48 | 42.56 | 141,670 | -0.36(-0.84%) |
Apr 08, 2013 | 42.67 | 42.97 | 42.40 | 42.92 | 134,241 | +0.16(+0.37%) |
Apr 05, 2013 | 41.97 | 42.84 | 41.71 | 42.76 | 271,219 | +0.12(+0.29%) |
Apr 04, 2013 | 41.85 | 42.79 | 41.81 | 42.64 | 284,641 | +0.86(+2.06%) |
Apr 03, 2013 | 42.14 | 42.16 | 41.73 | 41.78 | 362,489 | -0.33(-0.79%) |
Apr 02, 2013 | 41.75 | 42.24 | 41.75 | 42.11 | 261,844 | +0.58(+1.39%) |