Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.60 | 40.18 | 39.30 | 39.85 | 2,702,446 | +0.32(+0.81%) |
Jun 27, 2013 | 39.50 | 39.79 | 39.39 | 39.53 | 591,958 | +0.25(+0.64%) |
Jun 26, 2013 | 39.46 | 39.68 | 38.95 | 39.28 | 935,409 | +0.08(+0.20%) |
Jun 25, 2013 | 38.86 | 39.30 | 38.25 | 39.20 | 1,670,748 | +0.17(+0.45%) |
Jun 24, 2013 | 38.65 | 39.30 | 38.31 | 39.03 | 1,206,044 | +0.04(+0.10%) |
Jun 21, 2013 | 39.61 | 39.71 | 38.71 | 38.99 | 1,303,584 | -0.22(-0.57%) |
Jun 20, 2013 | 39.74 | 39.84 | 39.10 | 39.21 | 950,475 | -1.01(-2.51%) |
Jun 19, 2013 | 41.11 | 41.17 | 40.18 | 40.22 | 1,640,477 | -0.93(-2.26%) |
Jun 18, 2013 | 41.25 | 41.34 | 41.05 | 41.15 | 472,121 | -0.02(-0.05%) |
Jun 17, 2013 | 41.39 | 41.41 | 41.09 | 41.17 | 804,748 | +0.05(+0.12%) |
Jun 14, 2013 | 41.25 | 41.51 | 40.74 | 41.12 | 1,087,665 | -0.06(-0.14%) |
Jun 13, 2013 | 40.65 | 41.58 | 40.65 | 41.18 | 1,814,891 | +0.55(+1.36%) |
Jun 12, 2013 | 41.30 | 41.42 | 40.34 | 40.63 | 1,233,402 | -0.58(-1.41%) |
Jun 11, 2013 | 41.66 | 41.96 | 41.21 | 41.21 | 1,456,281 | -0.83(-1.98%) |
Jun 10, 2013 | 41.86 | 42.09 | 41.67 | 42.04 | 887,914 | +0.30(+0.72%) |
Jun 07, 2013 | 41.18 | 41.79 | 41.05 | 41.74 | 1,223,308 | +0.78(+1.89%) |
Jun 06, 2013 | 40.19 | 40.99 | 40.10 | 40.97 | 916,219 | +0.92(+2.30%) |
Jun 05, 2013 | 40.63 | 40.69 | 39.97 | 40.05 | 741,158 | -0.80(-1.97%) |
Jun 04, 2013 | 41.00 | 41.36 | 40.52 | 40.85 | 780,313 | -0.21(-0.52%) |
Jun 03, 2013 | 41.20 | 41.29 | 40.60 | 41.06 | 853,455 | +0.03(+0.07%) |
May 31, 2013 | 41.18 | 41.55 | 41.01 | 41.03 | 691,587 | -0.25(-0.61%) |
May 30, 2013 | 41.58 | 41.71 | 41.27 | 41.29 | 552,558 | -0.16(-0.40%) |
May 29, 2013 | 41.58 | 41.66 | 41.30 | 41.45 | 613,545 | -0.39(-0.93%) |
May 28, 2013 | 41.88 | 42.01 | 41.74 | 41.84 | 771,907 | +0.44(+1.05%) |
May 24, 2013 | 41.53 | 41.64 | 41.23 | 41.40 | 492,483 | -0.41(-0.97%) |
May 23, 2013 | 42.09 | 42.11 | 41.64 | 41.81 | 2,300,314 | -0.55(-1.30%) |
May 22, 2013 | 42.56 | 42.87 | 42.17 | 42.36 | 1,167,640 | -0.17(-0.41%) |
May 21, 2013 | 42.67 | 42.86 | 42.54 | 42.54 | 1,406,801 | -0.10(-0.23%) |
May 20, 2013 | 42.63 | 42.77 | 42.55 | 42.63 | 1,135,937 | -0.04(-0.09%) |
May 17, 2013 | 42.70 | 42.78 | 42.54 | 42.67 | 993,409 | +0.16(+0.39%) |
May 16, 2013 | 42.66 | 42.93 | 42.39 | 42.51 | 811,761 | -0.16(-0.39%) |
May 15, 2013 | 42.27 | 42.79 | 42.27 | 42.67 | 721,022 | +0.62(+1.47%) |
May 13, 2013 | 42.35 | 42.39 | 42.02 | 42.05 | 767,540 | -0.26(-0.62%) |
May 10, 2013 | 42.21 | 42.42 | 42.14 | 42.31 | 682,383 | +0.07(+0.16%) |
May 09, 2013 | 42.35 | 42.55 | 42.13 | 42.25 | 403,258 | -0.27(-0.64%) |
May 08, 2013 | 42.31 | 42.53 | 42.18 | 42.52 | 403,888 | +0.31(+0.73%) |
May 07, 2013 | 41.96 | 42.21 | 41.78 | 42.21 | 426,501 | +0.35(+0.83%) |
May 06, 2013 | 41.99 | 41.99 | 41.67 | 41.86 | 353,430 | +0.08(+0.19%) |
May 03, 2013 | 41.57 | 42.10 | 41.30 | 41.78 | 811,378 | +0.48(+1.17%) |
May 02, 2013 | 41.03 | 41.39 | 40.84 | 41.30 | 1,003,105 | +0.44(+1.07%) |
May 01, 2013 | 41.33 | 41.33 | 40.72 | 40.86 | 904,921 | -0.49(-1.20%) |
Apr 30, 2013 | 40.74 | 41.35 | 40.41 | 41.35 | 1,126,328 | +0.57(+1.40%) |
Apr 29, 2013 | 40.67 | 41.11 | 40.47 | 40.78 | 991,853 | +0.35(+0.86%) |
Apr 26, 2013 | 40.61 | 40.68 | 40.13 | 40.43 | 1,092,687 | -0.24(-0.60%) |
Apr 25, 2013 | 40.74 | 40.89 | 40.39 | 40.68 | 900,058 | -0.06(-0.14%) |
Apr 24, 2013 | 40.52 | 40.91 | 40.45 | 40.73 | 1,971,250 | +0.21(+0.53%) |
Apr 23, 2013 | 39.92 | 40.52 | 39.83 | 40.52 | 1,072,429 | +0.67(+1.68%) |
Apr 22, 2013 | 39.79 | 39.96 | 39.51 | 39.85 | 1,010,658 | +0.05(+0.12%) |
Apr 19, 2013 | 39.29 | 39.89 | 38.98 | 39.80 | 1,245,716 | +0.82(+2.11%) |
Apr 18, 2013 | 40.15 | 40.70 | 38.84 | 38.98 | 1,939,203 | -0.27(-0.69%) |
Apr 17, 2013 | 39.62 | 39.75 | 38.81 | 39.25 | 703,566 | -0.47(-1.19%) |
Apr 16, 2013 | 39.29 | 39.76 | 39.01 | 39.73 | 926,956 | +0.95(+2.45%) |
Apr 15, 2013 | 39.73 | 39.73 | 38.73 | 38.78 | 468,599 | -1.28(-3.19%) |
Apr 12, 2013 | 40.28 | 40.28 | 39.73 | 40.06 | 485,376 | -0.34(-0.84%) |
Apr 11, 2013 | 40.56 | 40.57 | 40.24 | 40.40 | 772,156 | -0.10(-0.24%) |
Apr 10, 2013 | 40.09 | 40.56 | 39.82 | 40.49 | 977,918 | +0.52(+1.31%) |
Apr 09, 2013 | 39.82 | 40.08 | 39.62 | 39.97 | 500,262 | +0.15(+0.37%) |
Apr 08, 2013 | 39.52 | 39.83 | 39.50 | 39.82 | 705,771 | +0.38(+0.96%) |
Apr 05, 2013 | 39.19 | 39.54 | 38.86 | 39.45 | 540,629 | -0.12(-0.29%) |
Apr 04, 2013 | 39.72 | 39.83 | 39.50 | 39.56 | 601,810 | -0.14(-0.34%) |
Apr 03, 2013 | 40.38 | 40.50 | 39.35 | 39.70 | 944,051 | -0.78(-1.92%) |
Apr 02, 2013 | 40.31 | 40.47 | 40.00 | 40.47 | 676,392 | +0.32(+0.80%) |