Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.19 | 42.34 | 41.67 | 41.93 | 1,442,414 | -0.62(-1.46%) |
Jun 27, 2013 | 42.01 | 43.16 | 41.87 | 42.56 | 1,327,861 | +0.94(+2.27%) |
Jun 26, 2013 | 41.87 | 42.23 | 41.16 | 41.61 | 1,094,515 | -0.03(-0.07%) |
Jun 25, 2013 | 41.57 | 42.43 | 40.84 | 41.64 | 1,100,225 | +0.24(+0.59%) |
Jun 24, 2013 | 40.89 | 41.75 | 39.59 | 41.40 | 1,729,120 | +0.57(+1.38%) |
Jun 21, 2013 | 41.05 | 41.36 | 39.84 | 40.83 | 1,416,250 | +0.06(+0.15%) |
Jun 20, 2013 | 41.08 | 41.27 | 40.57 | 40.77 | 1,369,622 | -1.42(-3.36%) |
Jun 19, 2013 | 42.49 | 42.54 | 42.07 | 42.19 | 1,009,092 | -0.40(-0.95%) |
Jun 18, 2013 | 42.38 | 42.73 | 42.23 | 42.59 | 865,582 | +0.40(+0.96%) |
Jun 17, 2013 | 43.12 | 43.18 | 41.87 | 42.19 | 1,029,777 | -0.37(-0.87%) |
Jun 14, 2013 | 41.51 | 43.28 | 41.51 | 42.56 | 1,764,681 | +0.75(+1.80%) |
Jun 13, 2013 | 40.02 | 42.19 | 39.82 | 41.81 | 1,700,738 | +1.64(+4.09%) |
Jun 12, 2013 | 41.07 | 41.19 | 40.15 | 40.16 | 834,408 | -0.53(-1.30%) |
Jun 11, 2013 | 40.45 | 41.29 | 40.08 | 40.69 | 589,343 | -0.42(-1.03%) |
Jun 10, 2013 | 41.04 | 41.31 | 40.56 | 41.12 | 598,783 | +0.20(+0.48%) |
Jun 07, 2013 | 40.66 | 41.49 | 40.19 | 40.92 | 618,505 | +0.33(+0.83%) |
Jun 06, 2013 | 39.87 | 40.66 | 39.48 | 40.59 | 907,690 | +0.76(+1.90%) |
Jun 05, 2013 | 40.44 | 40.44 | 39.11 | 39.83 | 931,782 | -0.69(-1.70%) |
Jun 04, 2013 | 41.32 | 41.87 | 40.32 | 40.52 | 1,476,567 | -0.63(-1.53%) |
Jun 03, 2013 | 40.87 | 41.22 | 40.49 | 41.15 | 1,643,065 | +0.52(+1.28%) |
May 31, 2013 | 40.28 | 41.29 | 40.26 | 40.62 | 800,934 | +0.05(+0.12%) |
May 30, 2013 | 40.47 | 40.79 | 40.18 | 40.58 | 970,947 | +0.20(+0.48%) |
May 29, 2013 | 40.50 | 40.86 | 39.68 | 40.38 | 1,134,394 | -0.52(-1.26%) |
May 28, 2013 | 40.63 | 41.30 | 40.60 | 40.90 | 1,249,508 | +0.96(+2.41%) |
May 24, 2013 | 39.71 | 40.03 | 39.28 | 39.94 | 479,313 | -0.11(-0.28%) |
May 23, 2013 | 39.25 | 40.23 | 38.86 | 40.05 | 824,415 | -0.01(-0.02%) |
May 22, 2013 | 40.62 | 41.42 | 39.66 | 40.06 | 1,066,959 | -0.67(-1.64%) |
May 21, 2013 | 40.37 | 41.35 | 40.37 | 40.73 | 953,363 | +0.30(+0.74%) |
May 20, 2013 | 40.19 | 41.23 | 39.91 | 40.43 | 1,201,941 | +0.28(+0.69%) |
May 17, 2013 | 39.67 | 40.23 | 39.53 | 40.15 | 775,933 | +0.85(+2.17%) |
May 16, 2013 | 39.84 | 40.37 | 39.14 | 39.30 | 1,441,979 | -0.35(-0.88%) |
May 15, 2013 | 39.99 | 40.73 | 39.45 | 39.64 | 1,687,463 | +0.53(+1.37%) |
May 13, 2013 | 39.42 | 39.71 | 38.81 | 39.11 | 1,453,413 | -0.42(-1.05%) |
May 10, 2013 | 38.76 | 39.57 | 38.65 | 39.53 | 1,352,614 | +0.75(+1.94%) |
May 09, 2013 | 39.62 | 39.91 | 38.69 | 38.78 | 1,869,358 | -0.94(-2.37%) |
May 08, 2013 | 38.98 | 39.77 | 38.73 | 39.72 | 1,577,657 | +0.02(+0.05%) |
May 07, 2013 | 39.09 | 40.09 | 38.01 | 39.70 | 2,107,544 | +1.09(+2.82%) |
May 06, 2013 | 37.77 | 38.76 | 36.74 | 38.61 | 3,811,521 | +2.82(+7.87%) |
May 03, 2013 | 35.43 | 36.14 | 34.95 | 35.79 | 1,701,618 | +0.84(+2.40%) |
May 02, 2013 | 34.47 | 35.12 | 34.13 | 34.95 | 2,196,016 | +0.82(+2.42%) |
May 01, 2013 | 35.92 | 36.06 | 34.05 | 34.13 | 2,175,889 | -1.96(-5.44%) |
Apr 30, 2013 | 36.33 | 36.45 | 35.83 | 36.09 | 1,177,437 | -0.39(-1.08%) |
Apr 29, 2013 | 36.88 | 37.10 | 36.06 | 36.48 | 881,957 | -0.18(-0.50%) |
Apr 26, 2013 | 38.09 | 38.24 | 36.44 | 36.67 | 1,753,889 | -1.58(-4.12%) |
Apr 25, 2013 | 37.66 | 38.62 | 37.66 | 38.24 | 1,659,201 | +0.85(+2.28%) |
Apr 24, 2013 | 36.31 | 38.35 | 36.13 | 37.39 | 1,611,003 | +1.13(+3.12%) |
Apr 23, 2013 | 36.32 | 36.45 | 35.85 | 36.26 | 1,197,212 | +0.05(+0.13%) |
Apr 22, 2013 | 35.92 | 36.59 | 35.23 | 36.21 | 1,461,116 | +0.49(+1.37%) |
Apr 19, 2013 | 34.56 | 35.90 | 34.45 | 35.72 | 1,578,037 | +1.50(+4.38%) |
Apr 18, 2013 | 35.08 | 35.19 | 33.30 | 34.22 | 1,915,221 | -0.86(-2.45%) |
Apr 17, 2013 | 35.13 | 35.36 | 34.72 | 35.08 | 1,183,786 | -0.59(-1.64%) |
Apr 16, 2013 | 34.80 | 36.14 | 34.65 | 35.67 | 1,466,878 | +1.35(+3.93%) |
Apr 15, 2013 | 36.15 | 36.30 | 34.21 | 34.32 | 2,738,422 | -2.20(-6.02%) |
Apr 12, 2013 | 37.63 | 37.72 | 36.41 | 36.51 | 1,797,616 | -1.47(-3.87%) |
Apr 11, 2013 | 37.45 | 38.32 | 37.27 | 37.99 | 992,766 | +0.52(+1.39%) |
Apr 10, 2013 | 37.86 | 37.86 | 37.07 | 37.47 | 1,065,029 | -0.20(-0.52%) |
Apr 09, 2013 | 37.30 | 38.08 | 37.21 | 37.66 | 989,969 | +0.55(+1.49%) |
Apr 08, 2013 | 37.30 | 37.41 | 36.45 | 37.11 | 1,224,061 | -0.19(-0.50%) |
Apr 05, 2013 | 36.86 | 37.46 | 36.25 | 37.30 | 1,178,130 | -0.34(-0.91%) |
Apr 04, 2013 | 37.37 | 38.03 | 37.05 | 37.64 | 1,669,905 | +0.23(+0.60%) |
Apr 03, 2013 | 37.85 | 37.86 | 36.57 | 37.41 | 1,951,184 | -0.32(-0.84%) |
Apr 02, 2013 | 39.38 | 39.48 | 37.57 | 37.73 | 1,341,671 | -1.33(-3.41%) |