Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.30 | 40.48 | 39.98 | 40.02 | 10,433,517 | -0.31(-0.77%) |
Jun 27, 2013 | 40.45 | 40.57 | 40.27 | 40.33 | 6,350,245 | +0.14(+0.36%) |
Jun 26, 2013 | 39.88 | 40.34 | 39.85 | 40.19 | 9,040,809 | +0.57(+1.44%) |
Jun 25, 2013 | 39.75 | 39.78 | 39.35 | 39.62 | 6,766,707 | +0.20(+0.51%) |
Jun 24, 2013 | 39.41 | 39.75 | 39.05 | 39.42 | 22,606,220 | -0.33(-0.84%) |
Jun 21, 2013 | 39.71 | 40.01 | 39.42 | 39.75 | 19,010,382 | +0.38(+0.98%) |
Jun 20, 2013 | 40.18 | 40.18 | 39.25 | 39.36 | 34,597,272 | -1.04(-2.57%) |
Jun 19, 2013 | 41.05 | 41.12 | 40.39 | 40.40 | 26,654,920 | -0.65(-1.59%) |
Jun 18, 2013 | 40.70 | 41.09 | 40.70 | 41.05 | 8,842,497 | +0.34(+0.84%) |
Jun 17, 2013 | 40.80 | 41.03 | 40.51 | 40.71 | 10,082,511 | +0.09(+0.23%) |
Jun 14, 2013 | 40.58 | 40.87 | 40.54 | 40.62 | 8,740,078 | -0.07(-0.16%) |
Jun 13, 2013 | 39.97 | 40.73 | 39.77 | 40.69 | 8,251,236 | +0.62(+1.55%) |
Jun 12, 2013 | 40.66 | 40.85 | 40.07 | 40.07 | 10,256,851 | -0.41(-1.01%) |
Jun 11, 2013 | 40.33 | 40.73 | 40.16 | 40.48 | 11,880,081 | -0.17(-0.41%) |
Jun 10, 2013 | 40.77 | 40.81 | 40.51 | 40.64 | 6,767,929 | +0.06(+0.14%) |
Jun 07, 2013 | 40.42 | 40.80 | 40.41 | 40.59 | 9,157,658 | +0.37(+0.92%) |
Jun 06, 2013 | 39.63 | 40.22 | 39.46 | 40.22 | 20,149,534 | +0.58(+1.46%) |
Jun 05, 2013 | 40.17 | 40.43 | 39.57 | 39.64 | 15,358,025 | -0.59(-1.46%) |
Jun 04, 2013 | 40.48 | 40.66 | 40.00 | 40.23 | 15,703,730 | -0.25(-0.62%) |
Jun 03, 2013 | 40.49 | 40.54 | 40.12 | 40.48 | 15,174,149 | +0.22(+0.54%) |
May 31, 2013 | 40.98 | 41.17 | 40.25 | 40.26 | 15,929,043 | -0.90(-2.20%) |
May 30, 2013 | 40.92 | 41.31 | 40.88 | 41.16 | 11,614,734 | +0.29(+0.72%) |
May 29, 2013 | 41.30 | 41.30 | 40.65 | 40.87 | 18,978,822 | -0.65(-1.57%) |
May 28, 2013 | 41.44 | 41.89 | 41.35 | 41.52 | 11,858,689 | +0.42(+1.02%) |
May 24, 2013 | 41.07 | 41.17 | 40.79 | 41.11 | 7,058,472 | -0.13(-0.30%) |
May 23, 2013 | 40.90 | 41.36 | 40.78 | 41.23 | 7,968,659 | -0.02(-0.04%) |
May 22, 2013 | 41.47 | 42.18 | 41.05 | 41.25 | 24,057,420 | +0.00(+0.00%) |
May 21, 2013 | 40.91 | 41.31 | 40.82 | 41.25 | 9,941,152 | +0.44(+1.09%) |
May 20, 2013 | 41.11 | 41.15 | 40.77 | 40.80 | 10,716,088 | -0.28(-0.69%) |
May 17, 2013 | 40.90 | 41.12 | 40.75 | 41.09 | 11,049,560 | +0.23(+0.57%) |
May 16, 2013 | 41.20 | 41.26 | 40.82 | 40.85 | 9,504,921 | -0.43(-1.03%) |
May 15, 2013 | 41.05 | 41.51 | 41.02 | 41.28 | 14,096,507 | +0.63(+1.54%) |
May 13, 2013 | 40.28 | 40.66 | 40.23 | 40.65 | 10,941,114 | +0.33(+0.83%) |
May 10, 2013 | 39.98 | 40.36 | 39.93 | 40.32 | 7,223,744 | +0.39(+0.99%) |
May 09, 2013 | 39.82 | 40.09 | 39.79 | 39.93 | 8,532,510 | +0.05(+0.13%) |
May 08, 2013 | 39.72 | 39.99 | 39.72 | 39.88 | 24,815,218 | +0.12(+0.29%) |
May 07, 2013 | 39.65 | 39.80 | 39.60 | 39.76 | 11,767,456 | +0.13(+0.32%) |
May 06, 2013 | 39.90 | 39.93 | 39.62 | 39.63 | 13,047,947 | -0.26(-0.65%) |
May 03, 2013 | 39.98 | 39.98 | 39.82 | 39.89 | 7,448,043 | +0.27(+0.68%) |
May 02, 2013 | 39.49 | 39.71 | 39.40 | 39.62 | 11,714,751 | +0.44(+1.11%) |
May 01, 2013 | 39.27 | 39.57 | 39.16 | 39.19 | 11,054,374 | -0.42(-1.06%) |
Apr 30, 2013 | 39.80 | 39.80 | 39.41 | 39.61 | 9,820,208 | -0.30(-0.75%) |
Apr 29, 2013 | 39.82 | 40.05 | 39.82 | 39.91 | 4,720,095 | +0.13(+0.33%) |
Apr 26, 2013 | 39.66 | 39.88 | 39.73 | 39.78 | 7,378,845 | -0.01(-0.03%) |
Apr 25, 2013 | 39.85 | 39.90 | 39.58 | 39.79 | 12,946,190 | +0.16(+0.40%) |
Apr 24, 2013 | 40.27 | 40.28 | 39.60 | 39.63 | 15,099,378 | -0.69(-1.72%) |
Apr 23, 2013 | 40.21 | 40.49 | 39.90 | 40.33 | 12,934,749 | +0.25(+0.63%) |
Apr 22, 2013 | 40.00 | 40.13 | 39.79 | 40.08 | 5,635,968 | +0.24(+0.61%) |
Apr 19, 2013 | 39.33 | 39.87 | 39.33 | 39.83 | 15,291,786 | +0.55(+1.41%) |
Apr 18, 2013 | 39.72 | 39.76 | 39.13 | 39.28 | 12,372,087 | -0.49(-1.22%) |
Apr 17, 2013 | 39.71 | 39.88 | 39.45 | 39.77 | 19,702,376 | -0.18(-0.46%) |
Apr 16, 2013 | 39.69 | 39.96 | 39.52 | 39.95 | 10,482,154 | +0.57(+1.44%) |
Apr 15, 2013 | 40.09 | 40.17 | 39.35 | 39.38 | 12,840,408 | -0.73(-1.82%) |
Apr 12, 2013 | 39.93 | 40.16 | 39.88 | 40.11 | 6,720,788 | +0.08(+0.19%) |
Apr 11, 2013 | 39.76 | 40.18 | 39.75 | 40.03 | 9,153,984 | +0.38(+0.96%) |
Apr 10, 2013 | 39.18 | 39.69 | 39.15 | 39.65 | 10,828,998 | +0.66(+1.68%) |
Apr 09, 2013 | 38.99 | 39.18 | 38.90 | 39.00 | 7,095,179 | +0.13(+0.32%) |
Apr 08, 2013 | 38.66 | 38.87 | 38.51 | 38.87 | 9,202,024 | +0.03(+0.09%) |
Apr 05, 2013 | 38.72 | 38.85 | 38.61 | 38.84 | 11,913,071 | -0.22(-0.56%) |
Apr 04, 2013 | 38.94 | 39.27 | 38.90 | 39.05 | 11,704,319 | +0.18(+0.45%) |
Apr 03, 2013 | 39.18 | 39.22 | 38.80 | 38.88 | 10,124,762 | -0.23(-0.60%) |
Apr 02, 2013 | 38.83 | 39.16 | 38.82 | 39.11 | 10,574,738 | +0.56(+1.45%) |