Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.40 | 40.40 | 38.40 | 38.67 | 274,231 | -2.24(-5.48%) |
Jun 26, 2013 | 41.02 | 41.18 | 40.69 | 40.91 | 23,354 | -0.01(-0.02%) |
Jun 25, 2013 | 41.14 | 41.30 | 40.70 | 40.92 | 26,715 | -0.24(-0.58%) |
Jun 24, 2013 | 40.94 | 41.16 | 40.90 | 41.16 | 50,936 | -0.74(-1.77%) |
Jun 21, 2013 | 41.84 | 42.21 | 41.74 | 41.90 | 39,335 | -0.19(-0.45%) |
Jun 20, 2013 | 42.46 | 42.48 | 41.59 | 42.09 | 76,878 | -0.71(-1.66%) |
Jun 19, 2013 | 41.50 | 43.00 | 41.40 | 42.80 | 85,137 | +1.15(+2.76%) |
Jun 18, 2013 | 40.76 | 41.69 | 40.67 | 41.65 | 53,115 | +0.64(+1.56%) |
Jun 17, 2013 | 40.00 | 41.06 | 39.98 | 41.01 | 55,910 | +0.75(+1.86%) |
Jun 14, 2013 | 40.36 | 40.62 | 40.23 | 40.26 | 30,289 | -0.33(-0.81%) |
Jun 13, 2013 | 40.67 | 40.67 | 40.05 | 40.59 | 22,997 | -0.13(-0.32%) |
Jun 12, 2013 | 41.17 | 41.31 | 40.21 | 40.72 | 72,854 | -0.77(-1.86%) |
Jun 11, 2013 | 41.18 | 41.54 | 40.93 | 41.49 | 31,363 | +0.32(+0.78%) |
Jun 10, 2013 | 41.69 | 41.69 | 40.61 | 41.17 | 52,671 | -0.83(-1.98%) |
Jun 07, 2013 | 41.67 | 42.08 | 41.43 | 42.00 | 37,925 | +0.50(+1.20%) |
Jun 06, 2013 | 40.86 | 41.50 | 40.86 | 41.50 | 27,838 | +0.72(+1.77%) |
Jun 05, 2013 | 41.33 | 41.41 | 40.78 | 40.78 | 37,092 | -0.96(-2.30%) |
Jun 04, 2013 | 41.66 | 41.77 | 41.19 | 41.74 | 39,261 | -0.35(-0.83%) |
Jun 03, 2013 | 42.81 | 42.89 | 41.39 | 42.09 | 105,241 | -0.38(-0.89%) |
May 31, 2013 | 42.25 | 42.84 | 42.05 | 42.47 | 115,437 | +0.10(+0.23%) |
May 30, 2013 | 42.86 | 43.00 | 41.86 | 42.37 | 86,047 | -0.07(-0.16%) |
May 29, 2013 | 41.76 | 42.54 | 41.37 | 42.44 | 93,534 | +0.76(+1.82%) |
May 28, 2013 | 41.60 | 41.81 | 41.15 | 41.68 | 95,686 | +1.06(+2.61%) |
May 24, 2013 | 40.05 | 40.65 | 40.01 | 40.62 | 21,102 | +0.08(+0.20%) |
May 23, 2013 | 40.10 | 40.63 | 39.80 | 40.54 | 56,295 | +0.34(+0.85%) |
May 22, 2013 | 39.30 | 40.24 | 39.30 | 40.20 | 63,574 | +0.93(+2.37%) |
May 21, 2013 | 39.09 | 39.46 | 38.84 | 39.27 | 51,623 | -0.28(-0.71%) |
May 20, 2013 | 39.54 | 39.79 | 39.15 | 39.55 | 72,123 | -0.04(-0.10%) |
May 17, 2013 | 39.66 | 39.83 | 39.33 | 39.59 | 53,920 | -0.14(-0.35%) |
May 16, 2013 | 40.20 | 40.27 | 39.65 | 39.73 | 68,327 | -0.61(-1.51%) |
May 15, 2013 | 40.46 | 40.80 | 40.26 | 40.34 | 31,516 | -0.48(-1.18%) |
May 13, 2013 | 40.01 | 41.00 | 40.01 | 40.82 | 61,385 | +1.04(+2.61%) |
May 10, 2013 | 40.43 | 40.47 | 39.25 | 39.78 | 70,522 | -0.77(-1.90%) |
May 09, 2013 | 39.82 | 40.80 | 39.77 | 40.55 | 97,429 | +0.69(+1.73%) |
May 08, 2013 | 40.10 | 40.23 | 39.53 | 39.86 | 53,738 | -0.43(-1.07%) |
May 07, 2013 | 40.14 | 40.56 | 39.89 | 40.29 | 53,791 | +0.11(+0.27%) |
May 06, 2013 | 40.34 | 40.47 | 39.93 | 40.18 | 109,907 | -1.44(-3.46%) |
May 03, 2013 | 42.28 | 41.95 | 41.51 | 41.62 | 47,771 | -0.24(-0.57%) |
May 02, 2013 | 41.48 | 41.94 | 41.15 | 41.86 | 31,727 | +0.76(+1.85%) |
May 01, 2013 | 40.87 | 41.37 | 40.60 | 41.10 | 91,175 | -0.39(-0.94%) |
Apr 30, 2013 | 42.13 | 42.13 | 41.38 | 41.49 | 113,796 | -0.35(-0.84%) |
Apr 29, 2013 | 40.15 | 41.98 | 40.15 | 41.84 | 171,062 | +2.57(+6.54%) |
Apr 26, 2013 | 39.64 | 39.64 | 39.15 | 39.27 | 75,366 | -0.31(-0.78%) |
Apr 25, 2013 | 39.42 | 39.74 | 39.30 | 39.58 | 14,515 | +0.24(+0.61%) |
Apr 24, 2013 | 39.40 | 39.40 | 39.03 | 39.34 | 16,155 | +0.43(+1.11%) |
Apr 23, 2013 | 40.00 | 40.00 | 38.87 | 38.91 | 34,843 | -0.87(-2.19%) |
Apr 22, 2013 | 40.11 | 40.11 | 39.68 | 39.78 | 40,321 | -0.84(-2.07%) |
Apr 19, 2013 | 40.60 | 40.83 | 40.43 | 40.62 | 53,352 | +0.19(+0.47%) |
Apr 18, 2013 | 41.14 | 41.20 | 40.36 | 40.43 | 36,126 | -0.34(-0.83%) |
Apr 17, 2013 | 40.57 | 41.10 | 40.57 | 40.77 | 77,216 | +0.21(+0.52%) |
Apr 16, 2013 | 40.03 | 40.69 | 40.03 | 40.56 | 65,197 | +0.80(+2.01%) |
Apr 15, 2013 | 40.27 | 40.57 | 39.68 | 39.76 | 63,040 | -1.43(-3.47%) |
Apr 12, 2013 | 40.02 | 41.20 | 39.08 | 41.19 | 36,631 | +0.56(+1.38%) |
Apr 11, 2013 | 40.72 | 41.11 | 40.56 | 40.63 | 18,732 | +0.05(+0.13%) |
Apr 10, 2013 | 40.40 | 41.42 | 39.88 | 40.58 | 112,706 | +0.33(+0.82%) |
Apr 09, 2013 | 39.08 | 40.37 | 39.08 | 40.25 | 60,328 | +0.58(+1.46%) |
Apr 08, 2013 | 39.60 | 39.89 | 39.48 | 39.67 | 59,962 | -0.15(-0.38%) |
Apr 05, 2013 | 40.03 | 40.06 | 39.52 | 39.82 | 42,500 | -0.10(-0.25%) |
Apr 04, 2013 | 40.06 | 40.35 | 39.80 | 39.92 | 23,091 | -0.40(-0.99%) |
Apr 03, 2013 | 40.33 | 40.41 | 39.93 | 40.32 | 81,240 | +0.13(+0.32%) |
Apr 02, 2013 | 40.37 | 40.50 | 39.62 | 40.19 | 102,814 | -0.01(-0.02%) |