Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.81 | 41.26 | 40.52 | 40.86 | 930,445 | +0.00(+0.00%) |
Jun 27, 2013 | 40.57 | 41.00 | 40.53 | 40.86 | 649,476 | +0.52(+1.29%) |
Jun 26, 2013 | 40.29 | 40.61 | 40.15 | 40.33 | 763,278 | +0.35(+0.88%) |
Jun 25, 2013 | 40.03 | 40.22 | 39.68 | 39.98 | 594,594 | +0.34(+0.85%) |
Jun 24, 2013 | 39.93 | 40.06 | 39.35 | 39.64 | 748,021 | -0.67(-1.67%) |
Jun 21, 2013 | 40.67 | 40.90 | 39.84 | 40.32 | 1,125,415 | +0.02(+0.04%) |
Jun 20, 2013 | 40.61 | 41.02 | 40.19 | 40.30 | 654,732 | -0.65(-1.59%) |
Jun 19, 2013 | 41.63 | 41.67 | 40.94 | 40.95 | 468,609 | -0.63(-1.52%) |
Jun 18, 2013 | 41.26 | 41.66 | 41.08 | 41.59 | 524,776 | +0.38(+0.92%) |
Jun 17, 2013 | 40.78 | 41.32 | 40.69 | 41.21 | 406,282 | +0.63(+1.56%) |
Jun 14, 2013 | 40.82 | 41.01 | 40.43 | 40.57 | 651,576 | -0.24(-0.59%) |
Jun 13, 2013 | 40.19 | 40.97 | 40.06 | 40.82 | 543,532 | +0.63(+1.56%) |
Jun 12, 2013 | 40.44 | 40.69 | 40.14 | 40.19 | 444,862 | +0.02(+0.06%) |
Jun 11, 2013 | 40.29 | 40.60 | 40.08 | 40.17 | 372,833 | -0.52(-1.28%) |
Jun 10, 2013 | 40.15 | 40.76 | 40.15 | 40.69 | 556,953 | +0.59(+1.46%) |
Jun 07, 2013 | 39.92 | 40.16 | 39.60 | 40.10 | 599,687 | +0.44(+1.11%) |
Jun 06, 2013 | 39.07 | 39.66 | 38.85 | 39.66 | 695,364 | +0.64(+1.65%) |
Jun 05, 2013 | 39.20 | 39.37 | 38.87 | 39.02 | 616,386 | -0.29(-0.73%) |
Jun 04, 2013 | 39.76 | 39.86 | 38.97 | 39.31 | 769,578 | -0.48(-1.21%) |
Jun 03, 2013 | 40.00 | 40.33 | 39.34 | 39.79 | 671,150 | -0.13(-0.32%) |
May 31, 2013 | 40.33 | 40.75 | 39.92 | 39.92 | 847,151 | -0.67(-1.66%) |
May 30, 2013 | 39.92 | 40.77 | 39.91 | 40.59 | 511,208 | +0.75(+1.89%) |
May 29, 2013 | 39.83 | 40.11 | 39.65 | 39.84 | 1,082,503 | -0.26(-0.66%) |
May 28, 2013 | 40.39 | 40.95 | 40.07 | 40.10 | 897,914 | +0.21(+0.52%) |
May 24, 2013 | 39.90 | 40.03 | 39.71 | 39.89 | 709,982 | -0.27(-0.68%) |
May 23, 2013 | 39.52 | 40.33 | 39.43 | 40.17 | 720,583 | +0.29(+0.72%) |
May 22, 2013 | 40.41 | 40.87 | 39.81 | 39.88 | 894,274 | -0.53(-1.30%) |
May 21, 2013 | 40.09 | 40.56 | 40.01 | 40.40 | 770,207 | +0.25(+0.62%) |
May 20, 2013 | 39.48 | 40.17 | 39.48 | 40.16 | 724,735 | +0.36(+0.90%) |
May 17, 2013 | 39.44 | 39.88 | 39.44 | 39.80 | 516,842 | +0.43(+1.10%) |
May 16, 2013 | 39.51 | 39.68 | 39.29 | 39.37 | 510,486 | -0.22(-0.54%) |
May 15, 2013 | 38.79 | 39.60 | 38.74 | 39.58 | 831,785 | +1.29(+3.38%) |
May 13, 2013 | 37.84 | 38.35 | 37.84 | 38.29 | 992,089 | +0.46(+1.20%) |
May 10, 2013 | 38.02 | 38.10 | 37.76 | 37.83 | 783,941 | -0.11(-0.29%) |
May 09, 2013 | 38.27 | 38.37 | 37.83 | 37.94 | 862,020 | -0.28(-0.73%) |
May 08, 2013 | 38.42 | 38.57 | 38.20 | 38.22 | 1,386,946 | -0.15(-0.40%) |
May 07, 2013 | 38.37 | 38.45 | 38.22 | 38.38 | 1,267,956 | +0.11(+0.29%) |
May 06, 2013 | 37.96 | 38.41 | 37.96 | 38.26 | 847,819 | +0.38(+0.99%) |
May 03, 2013 | 38.51 | 38.19 | 37.80 | 37.89 | 1,137,803 | -0.29(-0.75%) |
May 02, 2013 | 37.99 | 38.23 | 37.71 | 38.18 | 678,867 | +0.38(+0.99%) |
May 01, 2013 | 38.08 | 38.26 | 37.80 | 37.80 | 719,906 | -0.16(-0.42%) |
Apr 30, 2013 | 37.63 | 37.99 | 37.63 | 37.96 | 807,266 | +0.31(+0.83%) |
Apr 29, 2013 | 37.31 | 37.73 | 37.31 | 37.65 | 1,054,165 | +0.50(+1.35%) |
Apr 26, 2013 | 37.12 | 37.27 | 37.15 | 37.15 | 675,241 | -0.06(-0.17%) |
Apr 25, 2013 | 35.96 | 37.30 | 35.96 | 37.21 | 1,234,056 | -0.87(-2.29%) |
Apr 24, 2013 | 37.87 | 38.13 | 37.77 | 38.08 | 1,175,102 | +0.33(+0.87%) |
Apr 23, 2013 | 37.55 | 37.94 | 37.46 | 37.75 | 808,308 | +0.38(+1.00%) |
Apr 22, 2013 | 37.22 | 37.51 | 36.67 | 37.38 | 638,453 | +0.12(+0.32%) |
Apr 19, 2013 | 37.11 | 37.31 | 36.95 | 37.26 | 1,073,392 | +0.44(+1.19%) |
Apr 18, 2013 | 37.42 | 37.50 | 36.70 | 36.82 | 1,368,758 | -0.49(-1.31%) |
Apr 17, 2013 | 37.66 | 37.86 | 37.27 | 37.31 | 1,132,841 | -0.63(-1.66%) |
Apr 16, 2013 | 37.42 | 37.98 | 37.38 | 37.94 | 827,211 | +0.78(+2.11%) |
Apr 15, 2013 | 37.72 | 37.98 | 37.15 | 37.15 | 862,994 | -0.77(-2.02%) |
Apr 12, 2013 | 37.78 | 38.01 | 37.78 | 37.92 | 462,222 | -0.01(-0.02%) |
Apr 11, 2013 | 37.80 | 38.22 | 37.58 | 37.93 | 1,353,425 | +0.27(+0.72%) |
Apr 10, 2013 | 37.20 | 37.71 | 37.12 | 37.66 | 1,488,297 | +1.21(+3.33%) |
Apr 09, 2013 | 36.55 | 36.68 | 36.28 | 36.44 | 920,027 | -0.10(-0.28%) |
Apr 08, 2013 | 36.00 | 36.55 | 35.94 | 36.55 | 732,455 | +0.61(+1.69%) |
Apr 05, 2013 | 35.77 | 36.00 | 35.72 | 35.94 | 846,352 | -0.29(-0.79%) |
Apr 04, 2013 | 36.04 | 36.30 | 35.94 | 36.23 | 1,219,746 | +0.29(+0.80%) |
Apr 03, 2013 | 36.24 | 36.39 | 35.93 | 35.94 | 1,096,032 | -0.23(-0.64%) |
Apr 02, 2013 | 36.12 | 36.30 | 35.95 | 36.17 | 829,484 | +0.26(+0.71%) |