Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 50.03 | 50.33 | 48.45 | 48.52 | 589,438 | -0.53(-1.08%) |
Jun 26, 2013 | 49.80 | 50.16 | 48.56 | 49.04 | 0 | -0.27(-0.55%) |
Jun 25, 2013 | 48.74 | 49.48 | 48.17 | 49.32 | 0 | +1.41(+2.95%) |
Jun 24, 2013 | 47.93 | 48.49 | 46.54 | 47.90 | 0 | -0.74(-1.51%) |
Jun 21, 2013 | 49.47 | 50.33 | 47.82 | 48.64 | 855,632 | -0.47(-0.96%) |
Jun 20, 2013 | 50.19 | 50.19 | 48.08 | 49.11 | 0 | -2.36(-4.58%) |
Jun 19, 2013 | 51.69 | 52.36 | 51.15 | 51.47 | 0 | -0.39(-0.74%) |
Jun 18, 2013 | 50.67 | 51.92 | 50.46 | 51.85 | 0 | +1.18(+2.32%) |
Jun 17, 2013 | 49.55 | 51.05 | 49.42 | 50.67 | 0 | +1.88(+3.86%) |
Jun 14, 2013 | 48.94 | 49.85 | 48.58 | 48.79 | 0 | -0.30(-0.61%) |
Jun 13, 2013 | 47.22 | 49.20 | 46.63 | 49.09 | 292,547 | +1.63(+3.44%) |
Jun 12, 2013 | 48.63 | 49.02 | 47.10 | 47.46 | 357,308 | -0.45(-0.94%) |
Jun 11, 2013 | 48.22 | 48.58 | 47.23 | 47.91 | 277,044 | -1.70(-3.42%) |
Jun 10, 2013 | 49.39 | 50.19 | 48.41 | 49.61 | 0 | +0.45(+0.92%) |
Jun 07, 2013 | 47.96 | 50.17 | 47.41 | 49.16 | 0 | +1.65(+3.47%) |
Jun 06, 2013 | 46.38 | 47.73 | 45.70 | 47.51 | 333,397 | +1.21(+2.61%) |
Jun 05, 2013 | 47.85 | 48.25 | 46.22 | 46.30 | 0 | -1.49(-3.12%) |
Jun 04, 2013 | 48.40 | 48.85 | 46.50 | 47.79 | 0 | -0.73(-1.50%) |
Jun 03, 2013 | 48.62 | 50.03 | 47.64 | 48.52 | 524,454 | +0.27(+0.57%) |
May 31, 2013 | 48.46 | 50.04 | 48.01 | 48.24 | 976,430 | -0.77(-1.58%) |
May 30, 2013 | 49.34 | 50.13 | 48.34 | 49.02 | 370,179 | +0.11(+0.23%) |
May 29, 2013 | 49.02 | 50.51 | 48.41 | 48.90 | 270,877 | -0.74(-1.48%) |
May 28, 2013 | 48.27 | 50.83 | 47.50 | 49.64 | 678,032 | +2.48(+5.26%) |
May 24, 2013 | 46.64 | 47.41 | 45.88 | 47.16 | 0 | +0.19(+0.40%) |
May 23, 2013 | 45.39 | 47.16 | 43.14 | 46.97 | 448,876 | +1.11(+2.42%) |
May 22, 2013 | 48.00 | 48.82 | 44.68 | 45.86 | 823,997 | -2.20(-4.57%) |
May 21, 2013 | 48.58 | 50.51 | 47.74 | 48.05 | 618,786 | -0.58(-1.20%) |
May 20, 2013 | 46.08 | 48.74 | 45.94 | 48.64 | 0 | +2.20(+4.73%) |
May 17, 2013 | 45.76 | 46.93 | 45.74 | 46.44 | 0 | +1.14(+2.52%) |
May 16, 2013 | 45.97 | 46.40 | 45.03 | 45.30 | 484,236 | -0.73(-1.58%) |
May 15, 2013 | 46.40 | 47.06 | 45.51 | 46.03 | 381,850 | +0.88(+1.94%) |
May 13, 2013 | 44.84 | 45.79 | 44.45 | 45.15 | 0 | -0.18(-0.39%) |
May 10, 2013 | 45.78 | 45.78 | 44.03 | 45.33 | 0 | -0.50(-1.09%) |
May 09, 2013 | 46.41 | 46.70 | 45.32 | 45.83 | 0 | -0.89(-1.90%) |
May 08, 2013 | 46.29 | 46.88 | 45.74 | 46.72 | 0 | +0.36(+0.77%) |
May 07, 2013 | 46.03 | 46.81 | 44.99 | 46.36 | 0 | +0.41(+0.88%) |
May 06, 2013 | 45.36 | 46.35 | 45.13 | 45.95 | 0 | +0.63(+1.39%) |
May 03, 2013 | 43.95 | 45.74 | 43.00 | 45.32 | 0 | +2.32(+5.39%) |
May 02, 2013 | 41.00 | 43.35 | 40.85 | 43.00 | 0 | +2.28(+5.60%) |
May 01, 2013 | 41.00 | 41.89 | 39.54 | 40.72 | 1,136,871 | -0.08(-0.21%) |
Apr 30, 2013 | 40.97 | 41.64 | 40.30 | 40.81 | 0 | -0.25(-0.62%) |
Apr 29, 2013 | 41.80 | 42.74 | 40.96 | 41.06 | 579,420 | -0.61(-1.47%) |
Apr 26, 2013 | 42.16 | 43.21 | 41.22 | 41.67 | 456,069 | -0.92(-2.17%) |
Apr 25, 2013 | 41.93 | 44.59 | 41.93 | 42.60 | 1,212,272 | +0.51(+1.21%) |
Apr 24, 2013 | 39.65 | 42.98 | 39.65 | 42.09 | 1,256,030 | +2.59(+6.56%) |
Apr 23, 2013 | 39.88 | 40.76 | 39.27 | 39.50 | 594,406 | -0.41(-1.04%) |
Apr 22, 2013 | 38.23 | 40.18 | 37.59 | 39.91 | 774,318 | +1.71(+4.46%) |
Apr 19, 2013 | 38.63 | 38.80 | 37.81 | 38.21 | 786,697 | +0.05(+0.12%) |
Apr 18, 2013 | 38.29 | 38.76 | 37.15 | 38.16 | 783,350 | -0.14(-0.37%) |
Apr 17, 2013 | 37.34 | 38.50 | 35.83 | 38.30 | 1,197,459 | -0.16(-0.42%) |
Apr 16, 2013 | 37.49 | 39.60 | 37.31 | 38.46 | 1,282,192 | +1.40(+3.79%) |
Apr 15, 2013 | 41.33 | 41.55 | 36.60 | 37.06 | 1,137,528 | -4.70(-11.26%) |
Apr 12, 2013 | 42.83 | 43.46 | 41.61 | 41.76 | 615,181 | -1.58(-3.65%) |
Apr 11, 2013 | 44.46 | 45.58 | 42.98 | 43.34 | 596,077 | -1.14(-2.56%) |
Apr 10, 2013 | 44.23 | 45.41 | 44.12 | 44.48 | 540,079 | -0.16(-0.36%) |
Apr 09, 2013 | 44.12 | 45.10 | 43.26 | 44.64 | 678,268 | +0.67(+1.52%) |
Apr 08, 2013 | 44.10 | 44.86 | 43.24 | 43.97 | 765,682 | -0.04(-0.09%) |
Apr 05, 2013 | 44.96 | 44.96 | 42.69 | 44.01 | 1,787,894 | +0.74(+1.72%) |
Apr 04, 2013 | 45.24 | 45.85 | 41.01 | 43.27 | 2,710,399 | -1.98(-4.37%) |
Apr 03, 2013 | 46.92 | 47.54 | 44.16 | 45.25 | 837,143 | -1.41(-3.03%) |
Apr 02, 2013 | 46.49 | 48.02 | 46.06 | 46.66 | 707,341 | +0.17(+0.36%) |