Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.00 | 38.51 | 37.89 | 38.03 | 4,609,320 | -0.37(-0.97%) |
Jun 26, 2013 | 38.75 | 38.93 | 38.15 | 38.40 | 2,364,982 | +0.00(+0.00%) |
Jun 25, 2013 | 38.45 | 38.72 | 38.13 | 38.40 | 2,005,294 | +0.34(+0.89%) |
Jun 24, 2013 | 39.38 | 39.41 | 38.00 | 38.06 | 3,345,798 | -1.71(-4.31%) |
Jun 21, 2013 | 39.88 | 40.14 | 39.52 | 39.78 | 6,298,679 | +0.25(+0.64%) |
Jun 20, 2013 | 39.52 | 39.87 | 38.93 | 39.52 | 5,763,909 | -0.49(-1.23%) |
Jun 19, 2013 | 40.40 | 41.04 | 39.96 | 40.02 | 3,890,243 | -0.39(-0.96%) |
Jun 18, 2013 | 39.37 | 40.47 | 39.35 | 40.40 | 2,557,375 | +1.02(+2.59%) |
Jun 17, 2013 | 39.37 | 39.59 | 39.11 | 39.38 | 2,802,820 | +0.16(+0.41%) |
Jun 14, 2013 | 39.18 | 39.90 | 39.18 | 39.22 | 5,440,619 | -0.15(-0.39%) |
Jun 13, 2013 | 38.80 | 39.45 | 38.75 | 39.38 | 2,390,408 | +0.76(+1.96%) |
Jun 12, 2013 | 38.97 | 39.25 | 38.51 | 38.62 | 2,307,145 | -0.05(-0.12%) |
Jun 11, 2013 | 38.84 | 38.87 | 38.44 | 38.67 | 1,798,108 | -0.47(-1.20%) |
Jun 10, 2013 | 39.38 | 39.55 | 38.95 | 39.14 | 2,324,173 | -0.15(-0.39%) |
Jun 07, 2013 | 39.32 | 39.57 | 39.02 | 39.29 | 3,497,595 | +0.17(+0.43%) |
Jun 06, 2013 | 39.75 | 39.75 | 38.50 | 39.12 | 5,172,436 | -0.77(-1.94%) |
Jun 05, 2013 | 39.68 | 40.08 | 39.51 | 39.89 | 5,119,599 | -0.22(-0.54%) |
Jun 04, 2013 | 39.13 | 40.52 | 38.99 | 40.11 | 7,720,253 | +0.93(+2.39%) |
Jun 03, 2013 | 38.63 | 39.18 | 38.36 | 39.18 | 4,919,435 | +0.56(+1.44%) |
May 31, 2013 | 38.24 | 38.77 | 38.06 | 38.62 | 4,515,477 | +0.30(+0.79%) |
May 30, 2013 | 37.87 | 38.54 | 37.81 | 38.32 | 3,497,422 | +0.56(+1.49%) |
May 29, 2013 | 37.96 | 38.06 | 37.65 | 37.75 | 4,218,137 | -0.73(-1.91%) |
May 28, 2013 | 39.01 | 39.01 | 38.41 | 38.49 | 3,240,720 | +0.04(+0.10%) |
May 24, 2013 | 39.01 | 39.23 | 38.32 | 38.45 | 3,909,196 | -1.08(-2.73%) |
May 23, 2013 | 39.47 | 40.23 | 39.32 | 39.53 | 3,181,180 | -0.22(-0.54%) |
May 22, 2013 | 40.25 | 40.40 | 39.54 | 39.75 | 3,654,363 | -0.37(-0.92%) |
May 21, 2013 | 40.03 | 40.26 | 39.79 | 40.12 | 3,212,949 | +0.11(+0.27%) |
May 20, 2013 | 38.84 | 40.05 | 38.70 | 40.01 | 5,975,017 | +1.17(+3.02%) |
May 17, 2013 | 38.47 | 38.91 | 38.06 | 38.84 | 5,059,135 | -0.15(-0.40%) |
May 16, 2013 | 39.26 | 39.42 | 38.84 | 38.99 | 2,490,508 | -0.29(-0.73%) |
May 15, 2013 | 39.20 | 39.42 | 39.04 | 39.28 | 2,570,983 | +0.01(+0.02%) |
May 13, 2013 | 39.77 | 39.77 | 39.15 | 39.27 | 2,968,866 | -0.61(-1.53%) |
May 10, 2013 | 39.76 | 39.94 | 39.24 | 39.88 | 4,755,855 | -0.34(-0.84%) |
May 09, 2013 | 40.30 | 40.76 | 40.03 | 40.22 | 7,634,485 | -0.87(-2.12%) |
May 08, 2013 | 40.50 | 41.18 | 39.97 | 41.09 | 7,164,807 | +0.45(+1.10%) |
May 07, 2013 | 39.57 | 40.67 | 39.20 | 40.64 | 4,130,876 | +1.27(+3.24%) |
May 06, 2013 | 39.50 | 39.51 | 38.96 | 39.37 | 2,265,139 | -0.15(-0.37%) |
May 03, 2013 | 39.18 | 39.59 | 38.88 | 39.52 | 1,861,288 | +0.63(+1.63%) |
May 02, 2013 | 38.69 | 38.99 | 38.46 | 38.88 | 2,179,133 | +0.16(+0.42%) |
May 01, 2013 | 38.89 | 38.99 | 38.53 | 38.72 | 2,045,373 | -0.21(-0.54%) |
Apr 30, 2013 | 38.69 | 38.93 | 38.30 | 38.93 | 2,796,990 | +0.36(+0.94%) |
Apr 29, 2013 | 39.01 | 39.10 | 38.48 | 38.57 | 3,105,977 | -0.42(-1.09%) |
Apr 26, 2013 | 38.94 | 39.11 | 38.84 | 38.99 | 3,184,838 | +0.15(+0.40%) |
Apr 25, 2013 | 37.83 | 39.26 | 37.71 | 38.84 | 4,227,586 | +1.20(+3.18%) |
Apr 24, 2013 | 37.37 | 37.67 | 37.37 | 37.64 | 1,527,856 | +0.35(+0.93%) |
Apr 23, 2013 | 37.38 | 37.96 | 36.94 | 37.29 | 2,030,909 | +0.03(+0.08%) |
Apr 22, 2013 | 37.46 | 37.58 | 36.93 | 37.26 | 1,550,503 | -0.13(-0.35%) |
Apr 19, 2013 | 37.15 | 37.41 | 36.91 | 37.39 | 2,160,320 | +0.42(+1.13%) |
Apr 18, 2013 | 37.61 | 37.95 | 36.90 | 36.97 | 2,837,997 | -0.50(-1.34%) |
Apr 17, 2013 | 37.88 | 37.97 | 37.24 | 37.48 | 3,249,391 | -0.63(-1.66%) |
Apr 16, 2013 | 38.00 | 38.13 | 37.76 | 38.11 | 2,594,583 | +0.31(+0.82%) |
Apr 15, 2013 | 38.56 | 38.70 | 37.75 | 37.80 | 3,056,476 | -1.14(-2.93%) |
Apr 12, 2013 | 38.40 | 39.18 | 38.06 | 38.94 | 6,605,190 | +0.14(+0.36%) |
Apr 11, 2013 | 37.73 | 39.58 | 37.65 | 38.80 | 9,916,880 | +1.61(+4.32%) |
Apr 10, 2013 | 36.77 | 37.20 | 36.62 | 37.20 | 4,941,875 | +0.59(+1.62%) |
Apr 09, 2013 | 36.27 | 36.61 | 35.98 | 36.60 | 4,333,333 | +0.39(+1.09%) |
Apr 08, 2013 | 35.59 | 36.22 | 35.41 | 36.21 | 2,958,807 | +0.53(+1.49%) |
Apr 05, 2013 | 34.93 | 35.76 | 34.88 | 35.68 | 2,556,352 | +0.32(+0.90%) |
Apr 04, 2013 | 34.84 | 35.39 | 34.76 | 35.36 | 1,981,481 | +0.52(+1.48%) |
Apr 03, 2013 | 35.48 | 35.76 | 34.75 | 34.84 | 3,264,173 | -0.68(-1.91%) |
Apr 02, 2013 | 34.59 | 35.54 | 34.50 | 35.52 | 3,244,958 | +1.03(+2.98%) |