Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.76 | 40.52 | 39.37 | 40.46 | 294,117 | -1.07(-2.58%) |
Jun 26, 2013 | 41.45 | 43.13 | 41.24 | 41.53 | 261,883 | -0.06(-0.14%) |
Jun 25, 2013 | 41.12 | 42.07 | 41.05 | 41.59 | 143,466 | -0.33(-0.79%) |
Jun 24, 2013 | 43.49 | 43.62 | 41.47 | 41.92 | 273,530 | -1.02(-2.38%) |
Jun 21, 2013 | 41.91 | 43.62 | 41.80 | 42.94 | 486,449 | +1.09(+2.60%) |
Jun 20, 2013 | 40.90 | 42.20 | 39.52 | 41.85 | 783,971 | +3.09(+7.97%) |
Jun 19, 2013 | 38.33 | 39.10 | 38.05 | 38.76 | 327,696 | +0.46(+1.20%) |
Jun 18, 2013 | 38.57 | 39.01 | 38.20 | 38.30 | 308,981 | -0.61(-1.57%) |
Jun 17, 2013 | 38.61 | 39.29 | 38.39 | 38.91 | 333,991 | -0.05(-0.13%) |
Jun 14, 2013 | 38.86 | 39.21 | 38.65 | 38.96 | 651,419 | -1.10(-2.75%) |
Jun 13, 2013 | 41.18 | 41.20 | 39.85 | 40.06 | 268,594 | -0.81(-1.98%) |
Jun 12, 2013 | 40.65 | 41.16 | 40.30 | 40.87 | 448,303 | -0.56(-1.35%) |
Jun 11, 2013 | 42.23 | 42.32 | 41.22 | 41.43 | 342,894 | +0.50(+1.22%) |
Jun 10, 2013 | 41.22 | 41.45 | 40.75 | 40.93 | 117,317 | +0.31(+0.76%) |
Jun 07, 2013 | 42.57 | 42.87 | 40.35 | 40.62 | 609,609 | -1.40(-3.33%) |
Jun 06, 2013 | 42.19 | 42.29 | 41.40 | 42.02 | 369,473 | -0.92(-2.14%) |
Jun 05, 2013 | 42.63 | 43.00 | 42.20 | 42.94 | 291,236 | -0.16(-0.37%) |
Jun 04, 2013 | 43.68 | 44.17 | 42.22 | 43.10 | 177,699 | -0.21(-0.48%) |
Jun 03, 2013 | 43.84 | 44.21 | 42.96 | 43.31 | 169,055 | -1.49(-3.33%) |
May 31, 2013 | 44.00 | 44.92 | 43.50 | 44.80 | 267,266 | +1.70(+3.94%) |
May 30, 2013 | 44.45 | 44.75 | 42.72 | 43.10 | 241,645 | -0.33(-0.76%) |
May 29, 2013 | 41.97 | 43.78 | 41.66 | 43.43 | 298,304 | +1.68(+4.02%) |
May 28, 2013 | 41.16 | 41.90 | 41.07 | 41.75 | 288,079 | -1.01(-2.36%) |
May 24, 2013 | 43.31 | 43.53 | 42.50 | 42.76 | 90,806 | +0.40(+0.94%) |
May 23, 2013 | 44.01 | 44.36 | 42.35 | 42.36 | 481,629 | -0.19(-0.45%) |
May 22, 2013 | 41.68 | 42.70 | 40.92 | 42.55 | 345,313 | +1.66(+4.06%) |
May 21, 2013 | 40.23 | 41.15 | 40.07 | 40.89 | 186,097 | +0.79(+1.97%) |
May 20, 2013 | 40.99 | 41.16 | 39.69 | 40.10 | 339,079 | -0.59(-1.45%) |
May 17, 2013 | 40.61 | 41.52 | 40.48 | 40.69 | 494,942 | -0.90(-2.16%) |
May 16, 2013 | 42.08 | 42.34 | 41.10 | 41.59 | 376,144 | -0.59(-1.40%) |
May 15, 2013 | 43.51 | 44.16 | 42.14 | 42.18 | 371,934 | +0.60(+1.44%) |
May 13, 2013 | 41.40 | 42.05 | 41.01 | 41.58 | 172,353 | +0.77(+1.89%) |
May 10, 2013 | 42.25 | 43.03 | 40.54 | 40.81 | 494,937 | +0.02(+0.05%) |
May 09, 2013 | 40.72 | 41.26 | 40.28 | 40.79 | 172,712 | +0.54(+1.34%) |
May 08, 2013 | 40.75 | 40.92 | 40.05 | 40.25 | 305,432 | -0.89(-2.16%) |
May 07, 2013 | 40.93 | 41.67 | 40.48 | 41.14 | 202,513 | +0.25(+0.61%) |
May 06, 2013 | 41.35 | 41.72 | 40.50 | 40.89 | 234,289 | -0.35(-0.85%) |
May 03, 2013 | 41.59 | 42.53 | 40.78 | 41.24 | 431,207 | -1.29(-3.03%) |
May 02, 2013 | 44.90 | 44.99 | 42.38 | 42.53 | 352,004 | -2.83(-6.24%) |
May 01, 2013 | 45.42 | 46.10 | 45.00 | 45.36 | 270,555 | +1.96(+4.52%) |
Apr 30, 2013 | 42.35 | 43.50 | 42.32 | 43.40 | 213,207 | +0.98(+2.31%) |
Apr 29, 2013 | 43.00 | 43.26 | 42.06 | 42.42 | 153,579 | -1.07(-2.46%) |
Apr 26, 2013 | 43.27 | 43.83 | 43.20 | 43.49 | 154,732 | +0.29(+0.67%) |
Apr 25, 2013 | 44.82 | 44.84 | 42.76 | 43.20 | 227,613 | -1.38(-3.10%) |
Apr 24, 2013 | 46.00 | 46.06 | 44.55 | 44.58 | 112,018 | -1.77(-3.82%) |
Apr 23, 2013 | 47.18 | 47.35 | 46.35 | 46.35 | 93,097 | -0.12(-0.26%) |
Apr 22, 2013 | 46.97 | 47.67 | 46.35 | 46.47 | 36,463 | -0.92(-1.94%) |
Apr 19, 2013 | 47.32 | 47.57 | 47.01 | 47.39 | 74,186 | +0.50(+1.07%) |
Apr 18, 2013 | 47.91 | 48.64 | 46.89 | 46.89 | 302,919 | -1.39(-2.88%) |
Apr 17, 2013 | 47.45 | 48.80 | 47.21 | 48.28 | 210,380 | +1.64(+3.52%) |
Apr 16, 2013 | 46.92 | 47.54 | 46.52 | 46.64 | 118,424 | -0.56(-1.19%) |
Apr 15, 2013 | 46.17 | 47.33 | 46.03 | 47.20 | 205,433 | +2.39(+5.33%) |
Apr 12, 2013 | 44.32 | 45.35 | 44.14 | 44.81 | 429,366 | +2.03(+4.75%) |
Apr 11, 2013 | 42.22 | 43.11 | 42.07 | 42.78 | 133,074 | +0.92(+2.20%) |
Apr 10, 2013 | 42.57 | 42.76 | 41.74 | 41.86 | 118,123 | -0.51(-1.20%) |
Apr 09, 2013 | 43.08 | 43.30 | 42.00 | 42.37 | 112,971 | -0.36(-0.84%) |
Apr 08, 2013 | 43.48 | 43.56 | 42.70 | 42.73 | 95,132 | -0.45(-1.04%) |
Apr 05, 2013 | 43.66 | 43.99 | 43.14 | 43.18 | 151,429 | +0.29(+0.68%) |
Apr 04, 2013 | 43.28 | 43.90 | 42.46 | 42.89 | 321,561 | +0.82(+1.95%) |
Apr 03, 2013 | 40.12 | 42.20 | 40.04 | 42.07 | 264,190 | +1.97(+4.91%) |
Apr 02, 2013 | 40.65 | 40.66 | 39.75 | 40.10 | 122,731 | +0.04(+0.10%) |