Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.98 | 42.49 | 41.86 | 42.31 | 2,351,475 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,352,890 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.40 | 41.93 | 1,531,966 | +0.52(+1.24%) |
Jun 25, 2013 | 40.87 | 41.62 | 40.87 | 41.41 | 1,555,468 | +0.86(+2.12%) |
Jun 24, 2013 | 40.58 | 40.92 | 40.28 | 40.55 | 1,231,309 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.59 | 41.08 | 2,234,975 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.32 | 40.69 | 40.77 | 1,702,651 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.21 | 41.55 | 41.57 | 1,209,469 | -0.52(-1.24%) |
Jun 18, 2013 | 41.81 | 42.15 | 41.67 | 42.10 | 934,674 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 42.00 | 41.52 | 41.71 | 1,488,215 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.08 | 41.33 | 41.60 | 1,549,946 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.08 | 41.09 | 41.97 | 1,450,974 | +0.86(+2.09%) |
Jun 12, 2013 | 41.79 | 41.88 | 41.04 | 41.11 | 1,007,025 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 42.00 | 41.45 | 41.62 | 762,967 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.24 | 41.74 | 41.94 | 1,185,084 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.40 | 42.01 | 1,304,273 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.33 | 40.77 | 41.25 | 1,531,987 | +0.30(+0.72%) |
Jun 05, 2013 | 41.72 | 41.79 | 40.92 | 40.95 | 2,013,463 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,578 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.88 | 1,499,018 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.52 | 41.52 | 1,705,368 | -0.23(-0.54%) |
May 30, 2013 | 41.93 | 42.20 | 41.69 | 41.74 | 937,781 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.02 | 41.62 | 41.83 | 937,496 | -0.28(-0.67%) |
May 28, 2013 | 42.50 | 42.76 | 41.98 | 42.11 | 1,516,306 | +0.06(+0.15%) |
May 24, 2013 | 42.05 | 42.15 | 41.75 | 42.05 | 1,462,794 | -0.20(-0.48%) |
May 23, 2013 | 42.03 | 42.43 | 41.87 | 42.25 | 1,932,915 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.10 | 42.25 | 1,952,102 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.64 | 2,070,611 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.48 | 3,129,533 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.62 | 6,399,171 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,042 | -0.22(-0.50%) |
May 15, 2013 | 43.13 | 43.41 | 42.76 | 43.15 | 2,854,817 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.46 | 42.48 | 4,068,688 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.65 | 41.16 | 41.56 | 2,206,118 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.48 | 40.76 | 41.08 | 2,877,439 | -0.36(-0.86%) |
May 08, 2013 | 41.16 | 41.44 | 40.94 | 41.44 | 1,766,742 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.20 | 40.55 | 41.15 | 1,857,489 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.80 | 1,803,837 | -0.08(-0.21%) |
May 03, 2013 | 40.35 | 40.99 | 40.05 | 40.88 | 1,727,263 | +0.83(+2.07%) |
May 02, 2013 | 39.41 | 40.05 | 39.41 | 40.05 | 1,707,637 | +0.62(+1.57%) |
May 01, 2013 | 39.67 | 39.73 | 39.32 | 39.43 | 1,750,700 | -0.31(-0.78%) |
Apr 30, 2013 | 39.65 | 39.78 | 39.35 | 39.74 | 1,454,764 | +0.04(+0.09%) |
Apr 29, 2013 | 39.88 | 39.97 | 39.66 | 39.71 | 1,233,053 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.86 | 39.65 | 39.83 | 1,167,358 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.77 | 39.65 | 2,624,483 | +0.84(+2.15%) |
Apr 24, 2013 | 38.84 | 39.17 | 38.68 | 38.81 | 1,584,789 | +0.05(+0.13%) |
Apr 23, 2013 | 38.80 | 39.01 | 38.36 | 38.76 | 1,861,641 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.40 | 38.73 | 1,568,488 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.56 | 2,382,582 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.06 | 38.28 | 38.50 | 2,009,862 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.34 | 38.49 | 38.90 | 2,394,946 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.45 | 2,560,999 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.72 | 38.72 | 2,233,595 | -1.19(-2.97%) |
Apr 12, 2013 | 39.86 | 40.16 | 39.67 | 39.91 | 2,127,967 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.57 | 39.24 | 40.06 | 3,464,010 | +0.86(+2.20%) |
Apr 10, 2013 | 38.65 | 39.20 | 38.58 | 39.20 | 2,032,570 | +0.68(+1.77%) |
Apr 09, 2013 | 38.86 | 38.96 | 38.21 | 38.51 | 2,351,617 | -0.32(-0.83%) |
Apr 08, 2013 | 38.80 | 39.11 | 38.59 | 38.84 | 1,908,726 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.06 | 38.38 | 38.95 | 2,225,863 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.96 | 1,591,141 | +0.54(+1.41%) |
Apr 03, 2013 | 38.63 | 38.97 | 38.28 | 38.42 | 2,757,278 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.63 | 38.18 | 38.62 | 1,484,232 | +0.38(+0.99%) |