Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.62 | 43.62 | 42.56 | 42.91 | 2,714,539 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 42.96 | 42.33 | 42.70 | 1,010,630 | +0.61(+1.44%) |
Jun 26, 2013 | 41.98 | 42.29 | 41.87 | 42.10 | 1,028,078 | +0.54(+1.29%) |
Jun 25, 2013 | 41.84 | 42.02 | 41.44 | 41.56 | 1,256,064 | +0.08(+0.20%) |
Jun 24, 2013 | 41.11 | 41.70 | 40.45 | 41.47 | 1,308,799 | -0.28(-0.66%) |
Jun 21, 2013 | 42.18 | 42.37 | 40.65 | 41.75 | 2,427,179 | -0.18(-0.44%) |
Jun 20, 2013 | 42.78 | 42.81 | 41.77 | 41.93 | 1,252,255 | -1.16(-2.69%) |
Jun 19, 2013 | 43.57 | 44.04 | 43.09 | 43.09 | 1,238,089 | -0.50(-1.14%) |
Jun 18, 2013 | 43.11 | 43.62 | 42.96 | 43.59 | 682,021 | +0.51(+1.19%) |
Jun 17, 2013 | 43.13 | 43.37 | 42.61 | 43.08 | 1,150,567 | +0.42(+0.99%) |
Jun 14, 2013 | 43.00 | 43.51 | 42.37 | 42.66 | 1,356,809 | -0.23(-0.54%) |
Jun 13, 2013 | 41.51 | 43.03 | 41.42 | 42.89 | 1,401,878 | +1.43(+3.44%) |
Jun 12, 2013 | 41.66 | 41.88 | 41.34 | 41.46 | 1,015,417 | +0.05(+0.13%) |
Jun 11, 2013 | 41.14 | 41.64 | 40.82 | 41.40 | 885,309 | -0.18(-0.44%) |
Jun 10, 2013 | 41.55 | 41.85 | 41.24 | 41.59 | 910,315 | +0.09(+0.22%) |
Jun 07, 2013 | 40.89 | 41.57 | 40.77 | 41.50 | 887,057 | +0.90(+2.21%) |
Jun 06, 2013 | 40.23 | 40.63 | 40.06 | 40.60 | 895,508 | +0.42(+1.05%) |
Jun 05, 2013 | 40.47 | 40.79 | 40.08 | 40.18 | 1,570,468 | -0.42(-1.04%) |
Jun 04, 2013 | 41.17 | 41.66 | 39.99 | 40.60 | 2,174,869 | -0.58(-1.40%) |
Jun 03, 2013 | 41.47 | 41.58 | 40.74 | 41.17 | 1,804,948 | -0.25(-0.61%) |
May 31, 2013 | 41.67 | 42.35 | 41.43 | 41.43 | 860,119 | -0.39(-0.94%) |
May 30, 2013 | 41.88 | 42.42 | 41.72 | 41.82 | 1,060,991 | -0.11(-0.26%) |
May 29, 2013 | 42.47 | 42.47 | 41.64 | 41.93 | 1,306,445 | -0.87(-2.03%) |
May 28, 2013 | 43.31 | 43.41 | 42.41 | 42.79 | 1,359,177 | +0.15(+0.36%) |
May 24, 2013 | 43.07 | 43.34 | 41.68 | 42.64 | 3,733,581 | -0.89(-2.05%) |
May 23, 2013 | 41.88 | 43.80 | 41.77 | 43.53 | 2,542,179 | +1.28(+3.03%) |
May 22, 2013 | 42.84 | 43.39 | 41.72 | 42.25 | 1,700,996 | -0.62(-1.45%) |
May 21, 2013 | 42.65 | 43.12 | 42.59 | 42.87 | 944,711 | +0.19(+0.45%) |
May 20, 2013 | 42.22 | 42.73 | 42.10 | 42.68 | 1,479,573 | +0.48(+1.15%) |
May 17, 2013 | 41.36 | 42.28 | 41.34 | 42.20 | 2,326,616 | -0.12(-0.27%) |
May 16, 2013 | 42.94 | 42.96 | 42.11 | 42.31 | 2,305,679 | -0.64(-1.50%) |
May 15, 2013 | 43.32 | 43.55 | 42.63 | 42.96 | 2,153,034 | -0.68(-1.55%) |
May 13, 2013 | 43.75 | 43.93 | 43.40 | 43.63 | 1,169,725 | -0.08(-0.18%) |
May 10, 2013 | 43.16 | 43.80 | 43.08 | 43.71 | 1,001,968 | +0.61(+1.43%) |
May 09, 2013 | 42.59 | 43.22 | 42.55 | 43.09 | 1,577,592 | +0.42(+0.99%) |
May 08, 2013 | 42.33 | 42.69 | 42.03 | 42.67 | 1,121,419 | +0.36(+0.85%) |
May 07, 2013 | 41.89 | 42.32 | 41.72 | 42.31 | 970,693 | +0.58(+1.38%) |
May 06, 2013 | 41.34 | 41.79 | 41.24 | 41.73 | 665,704 | +0.41(+0.98%) |
May 03, 2013 | 41.56 | 41.63 | 41.22 | 41.33 | 809,794 | +0.15(+0.35%) |
May 02, 2013 | 40.84 | 41.37 | 40.77 | 41.18 | 802,534 | +0.44(+1.07%) |
May 01, 2013 | 41.17 | 41.48 | 40.64 | 40.74 | 825,371 | -0.47(-1.14%) |
Apr 30, 2013 | 40.89 | 41.30 | 40.85 | 41.21 | 1,747,346 | +0.37(+0.90%) |
Apr 29, 2013 | 40.44 | 40.91 | 40.38 | 40.84 | 914,625 | +0.44(+1.08%) |
Apr 26, 2013 | 40.66 | 40.93 | 40.22 | 40.41 | 1,481,192 | -0.52(-1.28%) |
Apr 25, 2013 | 40.34 | 41.02 | 40.31 | 40.93 | 1,162,440 | +0.73(+1.81%) |
Apr 24, 2013 | 39.79 | 40.35 | 39.76 | 40.20 | 1,044,694 | +0.26(+0.65%) |
Apr 23, 2013 | 39.98 | 40.21 | 39.46 | 39.94 | 695,309 | +0.21(+0.54%) |
Apr 22, 2013 | 40.03 | 40.24 | 39.18 | 39.72 | 1,072,654 | -0.18(-0.44%) |
Apr 19, 2013 | 39.39 | 40.14 | 39.21 | 39.90 | 1,244,656 | +0.63(+1.59%) |
Apr 18, 2013 | 39.76 | 40.01 | 39.15 | 39.27 | 1,267,996 | -0.46(-1.15%) |
Apr 17, 2013 | 39.71 | 39.84 | 39.35 | 39.73 | 1,528,855 | -0.34(-0.84%) |
Apr 16, 2013 | 39.40 | 40.11 | 39.14 | 40.07 | 1,687,678 | +1.03(+2.64%) |
Apr 15, 2013 | 39.69 | 39.94 | 38.94 | 39.04 | 2,136,510 | -0.92(-2.31%) |
Apr 12, 2013 | 39.62 | 40.12 | 39.53 | 39.96 | 2,020,156 | +0.67(+1.71%) |
Apr 11, 2013 | 39.77 | 40.25 | 39.21 | 39.29 | 1,621,753 | -0.47(-1.19%) |
Apr 10, 2013 | 39.47 | 39.92 | 39.34 | 39.76 | 1,298,278 | +0.33(+0.83%) |
Apr 09, 2013 | 39.51 | 39.66 | 38.98 | 39.43 | 1,494,094 | +0.09(+0.23%) |
Apr 08, 2013 | 38.66 | 39.34 | 38.66 | 39.34 | 948,510 | +0.65(+1.68%) |
Apr 05, 2013 | 38.05 | 38.74 | 38.05 | 38.69 | 1,380,409 | +0.01(+0.02%) |
Apr 04, 2013 | 38.37 | 38.81 | 38.11 | 38.69 | 1,392,722 | +0.44(+1.14%) |
Apr 03, 2013 | 39.03 | 39.21 | 38.03 | 38.25 | 2,106,655 | -0.81(-2.07%) |
Apr 02, 2013 | 38.92 | 39.35 | 38.88 | 39.06 | 1,393,078 | +0.29(+0.75%) |