Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.97 | 38.59 | 37.77 | 38.25 | 10,014,420 | +0.04(+0.09%) |
Jun 27, 2013 | 37.50 | 38.21 | 37.47 | 38.21 | 11,500,759 | +1.08(+2.92%) |
Jun 26, 2013 | 36.96 | 37.44 | 36.49 | 37.13 | 15,171,603 | +0.48(+1.32%) |
Jun 25, 2013 | 36.64 | 37.20 | 36.42 | 36.64 | 13,385,323 | +0.90(+2.51%) |
Jun 24, 2013 | 36.47 | 36.73 | 34.65 | 35.75 | 24,897,302 | -2.04(-5.39%) |
Jun 21, 2013 | 39.37 | 39.38 | 37.52 | 37.78 | 13,283,835 | -1.15(-2.95%) |
Jun 20, 2013 | 39.93 | 40.04 | 38.69 | 38.93 | 12,794,507 | -1.88(-4.60%) |
Jun 19, 2013 | 41.20 | 41.54 | 40.73 | 40.81 | 4,520,625 | -0.43(-1.03%) |
Jun 18, 2013 | 41.35 | 41.58 | 41.15 | 41.24 | 4,249,593 | +0.22(+0.55%) |
Jun 17, 2013 | 41.16 | 41.54 | 40.75 | 41.01 | 7,226,181 | +0.48(+1.19%) |
Jun 14, 2013 | 40.50 | 41.05 | 40.23 | 40.53 | 4,602,100 | -0.09(-0.23%) |
Jun 13, 2013 | 39.74 | 40.69 | 39.36 | 40.63 | 7,096,560 | +0.85(+2.15%) |
Jun 12, 2013 | 40.56 | 40.76 | 39.59 | 39.77 | 6,867,016 | -0.55(-1.35%) |
Jun 11, 2013 | 40.63 | 40.81 | 40.00 | 40.32 | 8,190,699 | -0.93(-2.26%) |
Jun 10, 2013 | 41.23 | 41.93 | 41.01 | 41.25 | 7,554,036 | +0.12(+0.30%) |
Jun 07, 2013 | 41.14 | 41.61 | 40.91 | 41.13 | 8,777,681 | +0.17(+0.42%) |
Jun 06, 2013 | 41.29 | 41.35 | 40.40 | 40.96 | 10,682,526 | -0.23(-0.56%) |
Jun 05, 2013 | 42.30 | 42.37 | 41.09 | 41.19 | 11,567,559 | -0.80(-1.90%) |
Jun 04, 2013 | 41.65 | 42.41 | 41.58 | 41.98 | 5,513,504 | +0.38(+0.91%) |
Jun 03, 2013 | 41.87 | 42.01 | 40.96 | 41.60 | 5,356,432 | +0.02(+0.05%) |
May 31, 2013 | 42.24 | 42.62 | 41.58 | 41.58 | 5,705,814 | -0.60(-1.43%) |
May 30, 2013 | 42.21 | 42.69 | 42.10 | 42.19 | 4,242,564 | +0.05(+0.12%) |
May 29, 2013 | 42.06 | 42.65 | 41.80 | 42.14 | 6,143,788 | -0.05(-0.12%) |
May 28, 2013 | 42.01 | 42.78 | 41.95 | 42.19 | 6,736,812 | +0.85(+2.07%) |
May 24, 2013 | 41.30 | 41.44 | 40.81 | 41.33 | 4,824,985 | -0.18(-0.43%) |
May 23, 2013 | 41.18 | 41.65 | 40.57 | 41.51 | 9,939,685 | -0.63(-1.50%) |
May 22, 2013 | 42.77 | 43.48 | 41.87 | 42.14 | 8,625,730 | -0.57(-1.35%) |
May 21, 2013 | 42.25 | 42.85 | 42.18 | 42.72 | 5,772,925 | +0.39(+0.93%) |
May 20, 2013 | 42.16 | 42.56 | 42.08 | 42.32 | 5,749,194 | +0.21(+0.49%) |
May 17, 2013 | 41.84 | 42.19 | 41.83 | 42.11 | 5,382,949 | +0.49(+1.17%) |
May 16, 2013 | 41.78 | 42.46 | 41.60 | 41.63 | 5,866,043 | -0.34(-0.80%) |
May 15, 2013 | 42.58 | 42.73 | 41.80 | 41.96 | 6,641,321 | -0.19(-0.46%) |
May 13, 2013 | 41.83 | 42.23 | 41.52 | 42.16 | 6,883,129 | +0.34(+0.82%) |
May 10, 2013 | 40.94 | 41.82 | 40.94 | 41.81 | 5,929,157 | +0.87(+2.12%) |
May 09, 2013 | 40.70 | 41.30 | 40.55 | 40.94 | 5,885,764 | +0.00(+0.00%) |
May 08, 2013 | 40.81 | 41.06 | 40.51 | 40.94 | 4,785,003 | +0.17(+0.42%) |
May 07, 2013 | 40.84 | 40.94 | 40.30 | 40.77 | 4,169,930 | +0.04(+0.09%) |
May 06, 2013 | 41.05 | 41.29 | 40.70 | 40.73 | 5,267,730 | -0.28(-0.68%) |
May 03, 2013 | 41.42 | 41.23 | 40.86 | 41.01 | 7,438,471 | +0.10(+0.25%) |
May 02, 2013 | 41.15 | 41.57 | 40.16 | 40.91 | 13,672,922 | +0.52(+1.28%) |
May 01, 2013 | 40.30 | 40.82 | 40.14 | 40.40 | 9,444,185 | +0.00(+0.00%) |
Apr 30, 2013 | 39.95 | 40.61 | 39.94 | 40.40 | 7,037,889 | +0.42(+1.04%) |
Apr 29, 2013 | 40.05 | 40.23 | 38.93 | 39.98 | 9,125,731 | -0.36(-0.89%) |
Apr 26, 2013 | 40.30 | 41.01 | 40.28 | 40.34 | 6,949,880 | -0.67(-1.63%) |
Apr 25, 2013 | 39.73 | 41.01 | 39.73 | 41.01 | 12,148,753 | +1.64(+4.16%) |
Apr 24, 2013 | 38.84 | 39.63 | 38.84 | 39.37 | 7,281,998 | +0.70(+1.82%) |
Apr 23, 2013 | 38.64 | 38.89 | 38.22 | 38.67 | 4,815,510 | +0.31(+0.81%) |
Apr 22, 2013 | 38.38 | 38.45 | 37.98 | 38.36 | 5,927,903 | +0.25(+0.66%) |
Apr 19, 2013 | 37.56 | 38.14 | 37.45 | 38.11 | 6,251,842 | +0.79(+2.12%) |
Apr 18, 2013 | 38.07 | 38.19 | 36.95 | 37.32 | 9,805,948 | -0.65(-1.72%) |
Apr 17, 2013 | 38.70 | 38.77 | 37.61 | 37.97 | 8,505,271 | -1.13(-2.88%) |
Apr 16, 2013 | 38.92 | 39.40 | 38.89 | 39.10 | 5,966,704 | +0.64(+1.66%) |
Apr 15, 2013 | 39.79 | 40.09 | 38.24 | 38.46 | 10,980,116 | -1.75(-4.36%) |
Apr 12, 2013 | 39.41 | 40.33 | 39.18 | 40.21 | 7,253,357 | +0.73(+1.86%) |
Apr 11, 2013 | 39.93 | 40.05 | 39.32 | 39.48 | 6,050,090 | -0.38(-0.95%) |
Apr 10, 2013 | 39.64 | 40.00 | 39.51 | 39.86 | 5,151,298 | +0.47(+1.19%) |
Apr 09, 2013 | 39.26 | 39.67 | 38.95 | 39.39 | 6,196,095 | +0.19(+0.48%) |
Apr 08, 2013 | 38.01 | 39.26 | 37.96 | 39.21 | 10,356,194 | +1.34(+3.55%) |
Apr 05, 2013 | 37.60 | 37.92 | 36.60 | 37.86 | 10,511,399 | -0.55(-1.44%) |
Apr 04, 2013 | 38.59 | 38.62 | 37.92 | 38.42 | 6,027,846 | -0.22(-0.56%) |
Apr 03, 2013 | 39.47 | 39.50 | 38.13 | 38.63 | 9,234,372 | -0.87(-2.20%) |
Apr 02, 2013 | 40.07 | 40.15 | 39.08 | 39.50 | 6,810,298 | -0.26(-0.65%) |