Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.19 | 41.35 | 40.81 | 40.95 | 773,875 | -0.43(-1.03%) |
Jun 27, 2013 | 40.97 | 41.54 | 40.95 | 41.38 | 0 | +0.61(+1.49%) |
Jun 26, 2013 | 41.10 | 41.10 | 32.93 | 40.77 | 0 | +0.11(+0.28%) |
Jun 25, 2013 | 40.85 | 41.03 | 40.27 | 40.66 | 0 | -0.02(-0.04%) |
Jun 24, 2013 | 40.69 | 40.96 | 40.42 | 40.68 | 0 | -0.44(-1.08%) |
Jun 21, 2013 | 40.87 | 41.22 | 40.69 | 41.12 | 763,783 | +0.30(+0.75%) |
Jun 20, 2013 | 40.90 | 41.24 | 40.72 | 40.82 | 0 | -0.52(-1.26%) |
Jun 19, 2013 | 41.81 | 41.81 | 41.31 | 41.34 | 0 | -0.43(-1.02%) |
Jun 18, 2013 | 41.22 | 41.92 | 41.22 | 41.76 | 0 | +0.49(+1.18%) |
Jun 17, 2013 | 41.33 | 41.47 | 41.15 | 41.28 | 0 | +0.23(+0.55%) |
Jun 14, 2013 | 41.16 | 41.30 | 40.96 | 41.05 | 0 | -0.23(-0.55%) |
Jun 13, 2013 | 40.64 | 41.37 | 40.62 | 41.28 | 365,526 | +0.55(+1.34%) |
Jun 12, 2013 | 41.16 | 41.26 | 40.66 | 40.73 | 300,668 | -0.14(-0.34%) |
Jun 11, 2013 | 40.52 | 41.23 | 40.21 | 40.87 | 431,959 | -0.15(-0.36%) |
Jun 10, 2013 | 40.90 | 41.02 | 40.55 | 41.02 | 0 | +0.27(+0.65%) |
Jun 07, 2013 | 40.09 | 40.82 | 39.86 | 40.75 | 0 | +0.76(+1.90%) |
Jun 06, 2013 | 39.56 | 40.07 | 39.27 | 39.99 | 0 | +0.29(+0.72%) |
Jun 05, 2013 | 40.16 | 40.19 | 39.69 | 39.70 | 0 | -0.50(-1.25%) |
Jun 04, 2013 | 40.62 | 40.76 | 40.07 | 40.21 | 0 | -0.33(-0.81%) |
Jun 03, 2013 | 40.82 | 41.05 | 40.20 | 40.54 | 433,466 | -0.24(-0.60%) |
May 31, 2013 | 40.60 | 41.23 | 40.42 | 40.78 | 567,081 | +0.04(+0.11%) |
May 30, 2013 | 40.44 | 40.75 | 40.37 | 40.74 | 0 | +0.36(+0.88%) |
May 29, 2013 | 40.40 | 40.58 | 40.03 | 40.38 | 306,505 | -0.36(-0.90%) |
May 28, 2013 | 40.79 | 41.03 | 40.44 | 40.75 | 266,480 | +0.36(+0.88%) |
May 24, 2013 | 40.13 | 40.50 | 39.97 | 40.39 | 0 | -0.21(-0.51%) |
May 23, 2013 | 40.29 | 40.87 | 39.88 | 40.60 | 0 | +0.14(+0.34%) |
May 22, 2013 | 41.12 | 41.25 | 40.07 | 40.46 | 0 | -0.67(-1.63%) |
May 21, 2013 | 41.19 | 41.40 | 41.08 | 41.13 | 0 | -0.05(-0.13%) |
May 20, 2013 | 41.30 | 41.41 | 41.09 | 41.18 | 0 | -0.26(-0.63%) |
May 17, 2013 | 41.15 | 41.45 | 41.06 | 41.44 | 0 | +0.37(+0.91%) |
May 16, 2013 | 41.55 | 41.67 | 41.01 | 41.07 | 284,972 | -0.52(-1.25%) |
May 15, 2013 | 41.64 | 41.83 | 41.35 | 41.59 | 0 | +0.71(+1.74%) |
May 13, 2013 | 41.08 | 41.12 | 40.84 | 40.88 | 0 | -0.16(-0.38%) |
May 10, 2013 | 40.85 | 41.14 | 40.85 | 41.03 | 0 | +0.09(+0.21%) |
May 09, 2013 | 41.29 | 41.37 | 40.88 | 40.95 | 0 | -0.25(-0.61%) |
May 08, 2013 | 41.01 | 41.21 | 40.76 | 41.20 | 0 | +0.22(+0.53%) |
May 07, 2013 | 40.02 | 40.99 | 40.02 | 40.98 | 0 | +0.86(+2.13%) |
May 06, 2013 | 40.28 | 40.35 | 40.02 | 40.12 | 0 | +0.32(+0.80%) |
May 03, 2013 | 40.03 | 40.21 | 39.54 | 39.80 | 0 | +0.26(+0.66%) |
May 02, 2013 | 38.72 | 39.63 | 38.72 | 39.54 | 0 | +0.26(+0.66%) |
May 01, 2013 | 39.82 | 39.82 | 38.26 | 39.28 | 0 | -0.87(-2.16%) |
Apr 30, 2013 | 38.95 | 40.17 | 38.85 | 40.15 | 649,530 | +1.10(+2.81%) |
Apr 29, 2013 | 38.89 | 39.22 | 38.68 | 39.05 | 292,056 | +0.23(+0.60%) |
Apr 26, 2013 | 38.85 | 39.01 | 38.65 | 38.82 | 143,711 | -0.19(-0.49%) |
Apr 25, 2013 | 38.92 | 39.18 | 38.75 | 39.01 | 268,685 | +0.23(+0.60%) |
Apr 24, 2013 | 38.83 | 38.92 | 38.60 | 38.77 | 0 | -0.05(-0.13%) |
Apr 23, 2013 | 38.48 | 38.83 | 38.25 | 38.83 | 273,665 | +0.61(+1.58%) |
Apr 22, 2013 | 38.17 | 38.38 | 37.79 | 38.22 | 194,723 | +0.14(+0.36%) |
Apr 19, 2013 | 38.02 | 38.24 | 37.58 | 38.08 | 329,224 | +0.10(+0.27%) |
Apr 18, 2013 | 38.59 | 38.82 | 37.89 | 37.98 | 321,133 | -0.48(-1.24%) |
Apr 17, 2013 | 38.48 | 38.57 | 37.93 | 38.45 | 495,826 | -0.20(-0.51%) |
Apr 16, 2013 | 38.48 | 38.66 | 38.11 | 38.65 | 269,167 | +0.49(+1.29%) |
Apr 15, 2013 | 39.03 | 39.16 | 38.15 | 38.16 | 308,355 | -1.05(-2.68%) |
Apr 12, 2013 | 39.54 | 39.66 | 39.07 | 39.21 | 192,008 | -0.41(-1.04%) |
Apr 11, 2013 | 39.21 | 39.62 | 39.21 | 39.62 | 277,404 | +0.31(+0.79%) |
Apr 10, 2013 | 38.48 | 39.32 | 38.48 | 39.31 | 339,696 | +0.83(+2.16%) |
Apr 09, 2013 | 38.60 | 38.67 | 38.38 | 38.48 | 263,635 | -0.15(-0.38%) |
Apr 08, 2013 | 38.51 | 38.64 | 38.25 | 38.63 | 348,847 | +0.21(+0.54%) |
Apr 05, 2013 | 38.54 | 38.60 | 38.31 | 38.42 | 432,724 | -0.52(-1.33%) |
Apr 04, 2013 | 39.02 | 39.15 | 38.88 | 38.94 | 421,416 | -0.13(-0.33%) |
Apr 03, 2013 | 39.80 | 39.83 | 39.05 | 39.07 | 444,527 | -0.63(-1.59%) |
Apr 02, 2013 | 39.72 | 39.91 | 39.53 | 39.70 | 339,174 | +0.03(+0.09%) |