Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.83 | 42.22 | 41.23 | 41.24 | 688,397 | -0.71(-1.70%) |
Jun 27, 2013 | 41.92 | 42.39 | 41.91 | 41.95 | 321,275 | +0.24(+0.58%) |
Jun 26, 2013 | 41.66 | 41.95 | 41.40 | 41.71 | 348,136 | +0.46(+1.11%) |
Jun 25, 2013 | 41.66 | 41.66 | 40.89 | 41.25 | 653,696 | -0.06(-0.15%) |
Jun 24, 2013 | 40.74 | 41.58 | 40.21 | 41.31 | 575,010 | +0.16(+0.38%) |
Jun 21, 2013 | 41.44 | 41.66 | 40.69 | 41.15 | 923,830 | -0.14(-0.34%) |
Jun 20, 2013 | 42.24 | 42.24 | 41.15 | 41.30 | 876,420 | -1.56(-3.63%) |
Jun 19, 2013 | 43.69 | 43.81 | 42.82 | 42.85 | 295,708 | -0.93(-2.12%) |
Jun 18, 2013 | 43.68 | 43.99 | 43.46 | 43.78 | 237,894 | +0.11(+0.26%) |
Jun 17, 2013 | 43.76 | 43.76 | 43.32 | 43.66 | 385,994 | +0.41(+0.95%) |
Jun 14, 2013 | 43.21 | 43.60 | 43.16 | 43.25 | 255,614 | +0.03(+0.07%) |
Jun 13, 2013 | 42.11 | 43.30 | 42.00 | 43.23 | 272,291 | +1.03(+2.43%) |
Jun 12, 2013 | 42.95 | 43.13 | 42.14 | 42.20 | 190,495 | -0.57(-1.32%) |
Jun 11, 2013 | 42.65 | 43.25 | 42.48 | 42.77 | 354,831 | -0.43(-1.00%) |
Jun 10, 2013 | 43.27 | 43.49 | 42.87 | 43.20 | 289,923 | +0.08(+0.20%) |
Jun 07, 2013 | 43.09 | 43.28 | 42.67 | 43.11 | 259,021 | +0.28(+0.64%) |
Jun 06, 2013 | 42.35 | 42.84 | 42.18 | 42.84 | 386,056 | +0.49(+1.15%) |
Jun 05, 2013 | 42.72 | 42.81 | 42.22 | 42.35 | 314,990 | -0.56(-1.30%) |
Jun 04, 2013 | 43.49 | 43.90 | 42.63 | 42.91 | 563,472 | -0.40(-0.91%) |
Jun 03, 2013 | 43.37 | 43.60 | 42.92 | 43.30 | 400,667 | +0.04(+0.08%) |
May 31, 2013 | 43.71 | 44.22 | 43.25 | 43.27 | 400,385 | -0.66(-1.51%) |
May 30, 2013 | 43.89 | 44.31 | 43.78 | 43.93 | 317,758 | +0.07(+0.16%) |
May 29, 2013 | 43.72 | 43.95 | 42.77 | 43.86 | 454,697 | -0.09(-0.21%) |
May 28, 2013 | 44.36 | 44.77 | 43.64 | 43.95 | 440,335 | +0.10(+0.23%) |
May 24, 2013 | 44.01 | 44.09 | 43.59 | 43.86 | 323,137 | -0.40(-0.89%) |
May 23, 2013 | 44.02 | 44.29 | 43.40 | 44.25 | 349,464 | -0.18(-0.41%) |
May 22, 2013 | 45.29 | 45.66 | 44.19 | 44.43 | 346,814 | -0.81(-1.80%) |
May 21, 2013 | 45.20 | 45.50 | 45.05 | 45.25 | 249,945 | +0.04(+0.09%) |
May 20, 2013 | 45.14 | 45.51 | 44.77 | 45.21 | 479,940 | +0.01(+0.02%) |
May 17, 2013 | 44.70 | 45.20 | 44.48 | 45.20 | 524,185 | +0.84(+1.90%) |
May 16, 2013 | 44.44 | 44.75 | 44.22 | 44.36 | 380,010 | -0.23(-0.51%) |
May 15, 2013 | 44.35 | 45.07 | 44.27 | 44.58 | 476,861 | +0.61(+1.38%) |
May 13, 2013 | 44.15 | 44.19 | 43.69 | 43.98 | 522,182 | -0.20(-0.46%) |
May 10, 2013 | 44.09 | 44.34 | 43.81 | 44.18 | 377,454 | +0.06(+0.14%) |
May 09, 2013 | 43.98 | 44.24 | 43.54 | 44.12 | 1,191,177 | +0.13(+0.31%) |
May 08, 2013 | 43.98 | 44.10 | 43.63 | 43.98 | 804,804 | -0.01(-0.03%) |
May 07, 2013 | 43.86 | 44.08 | 43.47 | 44.00 | 530,359 | +0.20(+0.45%) |
May 06, 2013 | 43.81 | 44.00 | 43.62 | 43.80 | 801,215 | -0.05(-0.11%) |
May 03, 2013 | 44.07 | 43.97 | 43.56 | 43.85 | 674,967 | -0.11(-0.26%) |
May 02, 2013 | 44.02 | 44.07 | 43.66 | 43.96 | 1,084,413 | +0.04(+0.08%) |
May 01, 2013 | 44.22 | 44.27 | 43.47 | 43.93 | 1,425,450 | -0.42(-0.94%) |
Apr 30, 2013 | 44.15 | 44.35 | 43.86 | 44.34 | 534,875 | +0.11(+0.26%) |
Apr 29, 2013 | 43.25 | 44.34 | 43.13 | 44.23 | 1,102,041 | +1.09(+2.52%) |
Apr 26, 2013 | 43.24 | 43.45 | 42.94 | 43.14 | 625,649 | -0.13(-0.31%) |
Apr 25, 2013 | 42.72 | 43.94 | 41.82 | 43.28 | 848,467 | +0.52(+1.22%) |
Apr 24, 2013 | 42.12 | 42.79 | 41.99 | 42.75 | 1,254,743 | +1.13(+2.72%) |
Apr 23, 2013 | 41.95 | 41.97 | 41.27 | 41.62 | 625,901 | -0.11(-0.25%) |
Apr 22, 2013 | 41.77 | 41.93 | 40.99 | 41.73 | 760,219 | +0.05(+0.12%) |
Apr 19, 2013 | 41.16 | 41.97 | 41.07 | 41.68 | 1,435,467 | +0.53(+1.29%) |
Apr 18, 2013 | 41.39 | 41.67 | 40.67 | 41.15 | 842,526 | -0.13(-0.33%) |
Apr 17, 2013 | 41.18 | 41.30 | 40.16 | 41.28 | 1,036,635 | -0.16(-0.39%) |
Apr 16, 2013 | 41.01 | 41.55 | 40.72 | 41.44 | 738,632 | +0.94(+2.32%) |
Apr 15, 2013 | 42.59 | 42.70 | 40.28 | 40.50 | 1,402,689 | -2.10(-4.93%) |
Apr 12, 2013 | 42.59 | 42.84 | 42.45 | 42.60 | 536,304 | -0.17(-0.40%) |
Apr 11, 2013 | 42.75 | 43.04 | 42.52 | 42.77 | 1,023,333 | +0.00(+0.00%) |
Apr 10, 2013 | 42.47 | 42.94 | 42.34 | 42.77 | 1,150,230 | +0.36(+0.85%) |
Apr 09, 2013 | 42.26 | 42.48 | 41.71 | 42.41 | 617,257 | +0.16(+0.37%) |
Apr 08, 2013 | 41.51 | 42.26 | 41.33 | 42.26 | 887,144 | +0.77(+1.86%) |
Apr 05, 2013 | 41.15 | 41.69 | 41.01 | 41.49 | 641,774 | -0.11(-0.26%) |
Apr 04, 2013 | 41.38 | 41.59 | 40.96 | 41.59 | 530,151 | +0.19(+0.46%) |
Apr 03, 2013 | 42.76 | 42.76 | 41.08 | 41.40 | 1,254,975 | -1.87(-4.33%) |
Apr 02, 2013 | 43.13 | 43.37 | 42.82 | 43.28 | 393,079 | +0.11(+0.25%) |