Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.93 | 39.14 | 38.47 | 38.48 | 2,174,063 | -0.56(-1.42%) |
Jun 27, 2013 | 39.19 | 39.23 | 38.93 | 39.04 | 1,050,279 | +0.10(+0.26%) |
Jun 26, 2013 | 39.16 | 39.33 | 38.67 | 38.94 | 646,292 | -0.09(-0.24%) |
Jun 25, 2013 | 39.18 | 39.21 | 38.64 | 39.03 | 1,049,246 | +0.09(+0.24%) |
Jun 24, 2013 | 38.97 | 39.14 | 38.62 | 38.94 | 995,520 | -0.48(-1.22%) |
Jun 21, 2013 | 39.75 | 39.83 | 39.16 | 39.42 | 1,476,897 | -0.07(-0.19%) |
Jun 20, 2013 | 39.73 | 39.73 | 39.25 | 39.49 | 1,097,387 | -0.55(-1.37%) |
Jun 19, 2013 | 40.13 | 40.66 | 39.96 | 40.04 | 1,102,726 | +0.03(+0.07%) |
Jun 18, 2013 | 40.08 | 40.21 | 39.86 | 40.01 | 646,981 | -0.07(-0.18%) |
Jun 17, 2013 | 40.37 | 40.48 | 39.93 | 40.09 | 809,221 | -0.06(-0.16%) |
Jun 14, 2013 | 40.22 | 40.38 | 40.01 | 40.15 | 1,016,774 | -0.06(-0.14%) |
Jun 13, 2013 | 39.24 | 40.31 | 39.24 | 40.21 | 1,121,858 | +0.89(+2.26%) |
Jun 12, 2013 | 39.94 | 40.02 | 39.25 | 39.32 | 1,256,802 | -0.43(-1.07%) |
Jun 11, 2013 | 39.79 | 40.05 | 39.58 | 39.74 | 959,479 | -0.49(-1.22%) |
Jun 10, 2013 | 40.44 | 40.45 | 40.11 | 40.23 | 490,077 | -0.14(-0.34%) |
Jun 07, 2013 | 39.84 | 40.42 | 39.79 | 40.37 | 1,130,747 | +0.70(+1.77%) |
Jun 06, 2013 | 39.51 | 39.69 | 39.29 | 39.67 | 920,760 | +0.09(+0.23%) |
Jun 05, 2013 | 39.97 | 40.11 | 39.50 | 39.58 | 1,302,832 | -0.59(-1.48%) |
Jun 04, 2013 | 40.06 | 40.46 | 39.90 | 40.17 | 1,517,400 | +0.00(+0.00%) |
Jun 03, 2013 | 39.96 | 40.21 | 39.16 | 40.17 | 1,982,211 | +0.19(+0.46%) |
May 31, 2013 | 40.17 | 40.61 | 39.98 | 39.98 | 1,864,211 | -0.37(-0.92%) |
May 30, 2013 | 40.63 | 40.82 | 40.34 | 40.36 | 1,248,880 | -0.23(-0.57%) |
May 29, 2013 | 40.93 | 41.00 | 40.43 | 40.59 | 1,342,267 | -0.52(-1.26%) |
May 28, 2013 | 41.32 | 41.66 | 40.97 | 41.10 | 1,832,149 | +0.10(+0.25%) |
May 24, 2013 | 41.47 | 41.75 | 40.91 | 41.00 | 1,655,648 | -0.80(-1.92%) |
May 23, 2013 | 41.91 | 42.40 | 41.75 | 41.81 | 1,405,069 | -0.37(-0.88%) |
May 22, 2013 | 42.65 | 42.95 | 42.08 | 42.18 | 1,171,602 | -0.58(-1.36%) |
May 21, 2013 | 42.55 | 43.04 | 42.48 | 42.76 | 1,734,063 | +0.21(+0.50%) |
May 20, 2013 | 42.24 | 42.64 | 42.24 | 42.55 | 853,657 | +0.29(+0.68%) |
May 17, 2013 | 42.06 | 42.42 | 41.99 | 42.26 | 2,747,977 | +0.45(+1.08%) |
May 16, 2013 | 41.86 | 42.20 | 41.75 | 41.81 | 1,751,939 | -0.29(-0.68%) |
May 15, 2013 | 42.03 | 42.24 | 41.82 | 42.09 | 1,544,664 | -0.03(-0.07%) |
May 13, 2013 | 42.20 | 42.37 | 42.02 | 42.12 | 1,329,524 | -0.34(-0.80%) |
May 10, 2013 | 42.48 | 42.67 | 42.19 | 42.46 | 1,356,304 | +0.07(+0.17%) |
May 09, 2013 | 42.00 | 42.45 | 41.85 | 42.39 | 1,313,643 | +0.43(+1.03%) |
May 08, 2013 | 41.83 | 42.14 | 41.80 | 41.95 | 917,838 | -0.06(-0.15%) |
May 07, 2013 | 41.83 | 42.18 | 41.68 | 42.02 | 1,050,594 | +0.08(+0.20%) |
May 06, 2013 | 41.67 | 41.99 | 41.67 | 41.94 | 1,264,600 | +0.06(+0.13%) |
May 03, 2013 | 41.82 | 42.28 | 41.52 | 41.88 | 1,443,764 | +0.36(+0.87%) |
May 02, 2013 | 41.33 | 41.83 | 41.33 | 41.52 | 968,995 | +0.24(+0.58%) |
May 01, 2013 | 40.76 | 41.38 | 40.76 | 41.28 | 1,578,997 | +0.53(+1.29%) |
Apr 30, 2013 | 41.02 | 41.15 | 40.52 | 40.75 | 2,033,583 | -0.31(-0.76%) |
Apr 29, 2013 | 40.67 | 41.29 | 40.38 | 41.07 | 1,851,691 | +0.40(+0.98%) |
Apr 26, 2013 | 41.52 | 41.65 | 40.46 | 40.67 | 2,416,510 | -0.98(-2.35%) |
Apr 25, 2013 | 41.29 | 42.74 | 40.86 | 41.65 | 4,430,515 | -2.08(-4.75%) |
Apr 24, 2013 | 43.59 | 43.98 | 43.56 | 43.73 | 627,704 | +0.33(+0.77%) |
Apr 23, 2013 | 43.31 | 43.50 | 43.01 | 43.39 | 523,824 | +0.24(+0.56%) |
Apr 22, 2013 | 42.99 | 43.29 | 42.61 | 43.15 | 496,844 | +0.27(+0.62%) |
Apr 19, 2013 | 42.59 | 43.07 | 42.55 | 42.89 | 855,111 | +0.44(+1.04%) |
Apr 18, 2013 | 43.27 | 43.40 | 42.35 | 42.44 | 723,438 | -0.58(-1.35%) |
Apr 17, 2013 | 43.08 | 43.18 | 42.37 | 43.03 | 921,551 | -0.32(-0.75%) |
Apr 16, 2013 | 43.06 | 43.67 | 42.82 | 43.35 | 1,059,446 | +0.50(+1.16%) |
Apr 15, 2013 | 43.72 | 43.76 | 42.78 | 42.85 | 1,050,515 | -1.39(-3.13%) |
Apr 12, 2013 | 44.34 | 44.60 | 43.78 | 44.24 | 678,718 | -0.22(-0.50%) |
Apr 11, 2013 | 44.53 | 44.80 | 44.42 | 44.46 | 813,516 | -0.04(-0.08%) |
Apr 10, 2013 | 43.99 | 44.49 | 43.92 | 44.49 | 713,331 | +0.69(+1.58%) |
Apr 09, 2013 | 43.68 | 43.99 | 43.54 | 43.80 | 649,352 | +0.14(+0.32%) |
Apr 08, 2013 | 43.37 | 43.67 | 43.10 | 43.66 | 674,672 | +0.26(+0.60%) |
Apr 05, 2013 | 43.17 | 43.47 | 42.93 | 43.40 | 739,611 | -0.14(-0.32%) |
Apr 04, 2013 | 43.46 | 43.64 | 43.33 | 43.54 | 615,503 | +0.16(+0.36%) |
Apr 03, 2013 | 44.30 | 44.40 | 43.14 | 43.39 | 895,900 | -0.96(-2.17%) |
Apr 02, 2013 | 43.76 | 44.36 | 43.71 | 44.35 | 1,028,638 | +0.66(+1.50%) |