Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.83 | 44.04 | 43.20 | 43.20 | 863,310 | -0.75(-1.70%) |
Jun 27, 2013 | 43.43 | 44.66 | 43.43 | 43.95 | 697,911 | +0.54(+1.24%) |
Jun 26, 2013 | 42.97 | 43.50 | 42.85 | 43.41 | 505,653 | +0.65(+1.52%) |
Jun 25, 2013 | 42.17 | 43.04 | 42.08 | 42.76 | 681,495 | +0.93(+2.21%) |
Jun 24, 2013 | 41.19 | 42.40 | 40.78 | 41.84 | 706,304 | +0.25(+0.61%) |
Jun 21, 2013 | 42.29 | 42.34 | 41.29 | 41.58 | 1,189,621 | -0.55(-1.31%) |
Jun 20, 2013 | 43.12 | 43.16 | 41.97 | 42.13 | 765,557 | -1.24(-2.87%) |
Jun 19, 2013 | 44.10 | 44.15 | 43.34 | 43.38 | 487,212 | -0.67(-1.52%) |
Jun 18, 2013 | 43.64 | 44.18 | 43.50 | 44.05 | 549,972 | +0.42(+0.96%) |
Jun 17, 2013 | 43.50 | 44.03 | 43.07 | 43.63 | 1,033,649 | +0.28(+0.64%) |
Jun 14, 2013 | 43.82 | 44.93 | 43.28 | 43.36 | 1,208,212 | -0.19(-0.44%) |
Jun 13, 2013 | 42.93 | 43.62 | 42.41 | 43.55 | 741,826 | +0.59(+1.37%) |
Jun 12, 2013 | 42.26 | 43.48 | 42.22 | 42.96 | 1,338,190 | +1.24(+2.96%) |
Jun 11, 2013 | 41.75 | 42.20 | 41.34 | 41.72 | 943,899 | -0.24(-0.57%) |
Jun 10, 2013 | 41.84 | 42.09 | 41.16 | 41.96 | 1,035,813 | +0.20(+0.47%) |
Jun 07, 2013 | 40.64 | 41.98 | 40.43 | 41.77 | 1,142,262 | +1.34(+3.30%) |
Jun 06, 2013 | 39.86 | 40.60 | 39.72 | 40.43 | 952,714 | +0.61(+1.53%) |
Jun 05, 2013 | 40.89 | 40.99 | 39.29 | 39.82 | 1,188,018 | -1.12(-2.74%) |
Jun 04, 2013 | 41.16 | 41.46 | 40.65 | 40.95 | 919,712 | -0.04(-0.09%) |
Jun 03, 2013 | 41.55 | 42.02 | 40.47 | 40.98 | 1,088,524 | -0.58(-1.39%) |
May 31, 2013 | 41.55 | 41.80 | 41.24 | 41.56 | 1,016,208 | -0.13(-0.31%) |
May 30, 2013 | 41.37 | 41.97 | 41.21 | 41.69 | 863,931 | +0.30(+0.72%) |
May 29, 2013 | 42.41 | 42.49 | 41.28 | 41.39 | 1,390,341 | -1.23(-2.89%) |
May 28, 2013 | 42.98 | 43.10 | 42.16 | 42.62 | 1,229,169 | -0.13(-0.31%) |
May 24, 2013 | 43.19 | 43.23 | 42.49 | 42.75 | 722,811 | -0.59(-1.37%) |
May 23, 2013 | 42.69 | 43.75 | 41.57 | 43.35 | 1,637,459 | +0.33(+0.77%) |
May 22, 2013 | 43.96 | 44.16 | 42.66 | 43.02 | 2,167,265 | -0.90(-2.04%) |
May 21, 2013 | 44.17 | 44.29 | 43.55 | 43.91 | 1,694,414 | -0.26(-0.59%) |
May 20, 2013 | 43.06 | 44.56 | 42.98 | 44.17 | 1,376,833 | +1.10(+2.56%) |
May 17, 2013 | 43.13 | 43.26 | 42.74 | 43.07 | 875,596 | -0.11(-0.26%) |
May 16, 2013 | 43.16 | 43.39 | 42.40 | 43.18 | 1,781,184 | +0.00(+0.00%) |
May 15, 2013 | 42.01 | 44.03 | 42.01 | 43.18 | 2,366,394 | +1.68(+4.05%) |
May 13, 2013 | 40.90 | 41.76 | 40.90 | 41.50 | 1,354,043 | +0.25(+0.61%) |
May 10, 2013 | 40.04 | 41.33 | 39.94 | 41.25 | 1,653,754 | +1.10(+2.73%) |
May 09, 2013 | 39.03 | 40.17 | 38.85 | 40.15 | 1,638,794 | +1.02(+2.61%) |
May 08, 2013 | 38.37 | 39.32 | 38.35 | 39.13 | 992,307 | +0.79(+2.07%) |
May 07, 2013 | 38.52 | 38.69 | 37.82 | 38.34 | 1,214,370 | -0.01(-0.04%) |
May 06, 2013 | 38.27 | 39.39 | 38.00 | 38.35 | 1,366,167 | +0.15(+0.39%) |
May 03, 2013 | 38.12 | 38.43 | 38.01 | 38.20 | 1,495,045 | +0.02(+0.06%) |
May 02, 2013 | 38.89 | 39.94 | 36.81 | 38.18 | 3,451,703 | +1.79(+4.93%) |
May 01, 2013 | 35.70 | 36.49 | 35.59 | 36.39 | 1,054,436 | +0.70(+1.97%) |
Apr 30, 2013 | 35.87 | 36.00 | 35.45 | 35.68 | 898,679 | -0.04(-0.12%) |
Apr 29, 2013 | 35.27 | 36.12 | 34.82 | 35.73 | 988,062 | +0.53(+1.50%) |
Apr 26, 2013 | 35.63 | 35.63 | 34.70 | 35.20 | 1,080,944 | -0.44(-1.22%) |
Apr 25, 2013 | 35.76 | 36.30 | 35.50 | 35.63 | 895,884 | -0.30(-0.84%) |
Apr 24, 2013 | 35.87 | 36.09 | 35.23 | 35.94 | 841,552 | +0.07(+0.20%) |
Apr 23, 2013 | 35.70 | 35.87 | 35.26 | 35.87 | 937,745 | +0.31(+0.87%) |
Apr 22, 2013 | 35.02 | 35.62 | 34.64 | 35.56 | 806,404 | +0.61(+1.75%) |
Apr 19, 2013 | 35.60 | 35.68 | 34.54 | 34.95 | 1,017,309 | -0.58(-1.62%) |
Apr 18, 2013 | 34.87 | 35.78 | 34.60 | 35.52 | 2,038,598 | +0.68(+1.96%) |
Apr 17, 2013 | 34.88 | 35.02 | 34.54 | 34.84 | 1,306,744 | -0.20(-0.58%) |
Apr 16, 2013 | 34.26 | 35.14 | 34.17 | 35.04 | 1,187,928 | +0.91(+2.68%) |
Apr 15, 2013 | 34.69 | 34.82 | 34.04 | 34.13 | 1,631,981 | -0.89(-2.53%) |
Apr 12, 2013 | 34.74 | 35.16 | 34.29 | 35.02 | 1,225,455 | +0.15(+0.42%) |
Apr 11, 2013 | 34.29 | 35.16 | 34.08 | 34.87 | 1,620,123 | +0.56(+1.64%) |
Apr 10, 2013 | 33.06 | 34.69 | 32.81 | 34.31 | 3,158,811 | +1.32(+3.99%) |
Apr 09, 2013 | 32.53 | 33.06 | 30.25 | 32.99 | 5,233,790 | +0.44(+1.34%) |
Apr 08, 2013 | 31.48 | 32.57 | 31.40 | 32.55 | 1,342,414 | +0.97(+3.07%) |
Apr 05, 2013 | 30.89 | 31.67 | 30.63 | 31.58 | 884,618 | +0.44(+1.40%) |
Apr 04, 2013 | 31.05 | 31.30 | 30.76 | 31.15 | 539,480 | +0.10(+0.32%) |
Apr 03, 2013 | 31.23 | 31.30 | 30.72 | 31.05 | 875,926 | -0.18(-0.59%) |
Apr 02, 2013 | 31.10 | 31.64 | 31.10 | 31.23 | 911,766 | +0.18(+0.57%) |