Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.97 | 41.43 | 40.68 | 41.01 | 926,837 | +0.00(+0.00%) |
Jun 27, 2013 | 40.73 | 41.16 | 40.69 | 41.01 | 646,958 | +0.52(+1.29%) |
Jun 26, 2013 | 40.44 | 40.76 | 40.31 | 40.49 | 760,319 | +0.35(+0.88%) |
Jun 25, 2013 | 40.18 | 40.38 | 39.83 | 40.14 | 592,289 | +0.34(+0.85%) |
Jun 24, 2013 | 40.09 | 40.22 | 39.50 | 39.80 | 745,121 | -0.68(-1.67%) |
Jun 21, 2013 | 40.83 | 41.05 | 39.99 | 40.47 | 1,121,052 | +0.02(+0.04%) |
Jun 20, 2013 | 40.77 | 41.18 | 40.35 | 40.46 | 652,194 | -0.65(-1.59%) |
Jun 19, 2013 | 41.79 | 41.83 | 41.10 | 41.11 | 466,792 | -0.64(-1.52%) |
Jun 18, 2013 | 41.43 | 41.82 | 41.24 | 41.75 | 522,741 | +0.38(+0.92%) |
Jun 17, 2013 | 40.94 | 41.48 | 40.85 | 41.37 | 404,707 | +0.64(+1.56%) |
Jun 14, 2013 | 40.97 | 41.17 | 40.59 | 40.73 | 649,050 | -0.24(-0.59%) |
Jun 13, 2013 | 40.35 | 41.13 | 40.22 | 40.97 | 541,425 | +0.63(+1.56%) |
Jun 12, 2013 | 40.60 | 40.85 | 40.30 | 40.35 | 443,137 | +0.02(+0.06%) |
Jun 11, 2013 | 40.45 | 40.76 | 40.23 | 40.32 | 371,388 | -0.52(-1.28%) |
Jun 10, 2013 | 40.31 | 40.92 | 40.31 | 40.85 | 554,794 | +0.59(+1.46%) |
Jun 07, 2013 | 40.07 | 40.31 | 39.76 | 40.26 | 597,362 | +0.44(+1.11%) |
Jun 06, 2013 | 39.23 | 39.81 | 39.00 | 39.81 | 692,668 | +0.64(+1.65%) |
Jun 05, 2013 | 39.35 | 39.52 | 39.02 | 39.17 | 613,996 | -0.29(-0.73%) |
Jun 04, 2013 | 39.91 | 40.02 | 39.12 | 39.46 | 766,595 | -0.48(-1.21%) |
Jun 03, 2013 | 40.15 | 40.49 | 39.49 | 39.94 | 668,548 | -0.13(-0.32%) |
May 31, 2013 | 40.49 | 40.91 | 40.07 | 40.07 | 843,867 | -0.68(-1.66%) |
May 30, 2013 | 40.08 | 40.93 | 40.06 | 40.75 | 509,226 | +0.76(+1.89%) |
May 29, 2013 | 39.98 | 40.27 | 39.81 | 39.99 | 1,078,306 | -0.27(-0.66%) |
May 28, 2013 | 40.55 | 41.11 | 40.22 | 40.26 | 894,432 | +0.21(+0.52%) |
May 24, 2013 | 40.06 | 40.19 | 39.87 | 40.05 | 707,230 | -0.27(-0.68%) |
May 23, 2013 | 39.68 | 40.48 | 39.58 | 40.32 | 717,789 | +0.29(+0.72%) |
May 22, 2013 | 40.57 | 41.03 | 39.97 | 40.03 | 890,807 | -0.53(-1.30%) |
May 21, 2013 | 40.25 | 40.72 | 40.17 | 40.56 | 767,220 | +0.25(+0.62%) |
May 20, 2013 | 39.63 | 40.33 | 39.63 | 40.31 | 721,926 | +0.36(+0.90%) |
May 17, 2013 | 39.59 | 40.03 | 39.59 | 39.95 | 514,838 | +0.43(+1.10%) |
May 16, 2013 | 39.66 | 39.84 | 39.45 | 39.52 | 508,507 | -0.22(-0.54%) |
May 15, 2013 | 38.94 | 39.75 | 38.89 | 39.73 | 828,560 | +1.30(+3.38%) |
May 13, 2013 | 37.99 | 38.50 | 37.99 | 38.44 | 988,242 | +0.46(+1.20%) |
May 10, 2013 | 38.17 | 38.24 | 37.91 | 37.98 | 780,902 | -0.11(-0.29%) |
May 09, 2013 | 38.42 | 38.52 | 37.98 | 38.09 | 858,677 | -0.28(-0.73%) |
May 08, 2013 | 38.57 | 38.72 | 38.35 | 38.37 | 1,381,569 | -0.15(-0.40%) |
May 07, 2013 | 38.52 | 38.60 | 38.36 | 38.52 | 1,263,040 | +0.11(+0.29%) |
May 06, 2013 | 38.11 | 38.56 | 38.11 | 38.41 | 844,532 | +0.38(+0.99%) |
May 03, 2013 | 38.66 | 38.34 | 37.95 | 38.04 | 1,133,391 | -0.29(-0.75%) |
May 02, 2013 | 38.14 | 38.38 | 37.86 | 38.32 | 676,235 | +0.38(+0.99%) |
May 01, 2013 | 38.23 | 38.40 | 37.95 | 37.95 | 717,115 | -0.16(-0.42%) |
Apr 30, 2013 | 37.78 | 38.14 | 37.78 | 38.11 | 804,136 | +0.31(+0.83%) |
Apr 29, 2013 | 37.46 | 37.88 | 37.45 | 37.80 | 1,050,078 | +0.51(+1.35%) |
Apr 26, 2013 | 37.27 | 37.42 | 37.29 | 37.29 | 672,624 | -0.06(-0.17%) |
Apr 25, 2013 | 36.10 | 37.44 | 36.10 | 37.35 | 1,229,272 | -0.87(-2.29%) |
Apr 24, 2013 | 38.02 | 38.28 | 37.92 | 38.23 | 1,170,546 | +0.33(+0.87%) |
Apr 23, 2013 | 37.70 | 38.09 | 37.60 | 37.90 | 805,174 | +0.38(+1.00%) |
Apr 22, 2013 | 37.36 | 37.65 | 36.82 | 37.52 | 635,978 | +0.12(+0.32%) |
Apr 19, 2013 | 37.25 | 37.46 | 37.09 | 37.40 | 1,069,230 | +0.44(+1.19%) |
Apr 18, 2013 | 37.56 | 37.64 | 36.84 | 36.96 | 1,363,451 | -0.49(-1.31%) |
Apr 17, 2013 | 37.80 | 38.00 | 37.41 | 37.45 | 1,128,449 | -0.63(-1.66%) |
Apr 16, 2013 | 37.57 | 38.12 | 37.52 | 38.08 | 824,004 | +0.79(+2.11%) |
Apr 15, 2013 | 37.87 | 38.13 | 37.30 | 37.30 | 859,648 | -0.77(-2.02%) |
Apr 12, 2013 | 37.92 | 38.16 | 37.92 | 38.07 | 460,430 | -0.01(-0.02%) |
Apr 11, 2013 | 37.95 | 38.36 | 37.72 | 38.08 | 1,348,178 | +0.27(+0.72%) |
Apr 10, 2013 | 37.35 | 37.86 | 37.27 | 37.80 | 1,482,527 | +1.22(+3.33%) |
Apr 09, 2013 | 36.69 | 36.83 | 36.42 | 36.58 | 916,460 | -0.10(-0.28%) |
Apr 08, 2013 | 36.14 | 36.70 | 36.08 | 36.69 | 729,615 | +0.61(+1.69%) |
Apr 05, 2013 | 35.91 | 36.14 | 35.86 | 36.08 | 843,071 | -0.29(-0.79%) |
Apr 04, 2013 | 36.18 | 36.44 | 36.08 | 36.37 | 1,215,016 | +0.29(+0.80%) |
Apr 03, 2013 | 36.38 | 36.53 | 36.07 | 36.08 | 1,091,783 | -0.23(-0.64%) |
Apr 02, 2013 | 36.26 | 36.44 | 36.09 | 36.31 | 826,268 | +0.26(+0.71%) |