Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.11 | 39.56 | 38.83 | 39.39 | 2,076,662 | +0.28(+0.71%) |
Jun 27, 2013 | 38.59 | 39.16 | 38.48 | 39.11 | 761,754 | +0.87(+2.26%) |
Jun 26, 2013 | 38.34 | 38.51 | 38.12 | 38.24 | 1,293,494 | +0.18(+0.46%) |
Jun 25, 2013 | 37.94 | 38.25 | 37.61 | 38.07 | 1,210,147 | +0.43(+1.14%) |
Jun 24, 2013 | 37.07 | 37.92 | 36.79 | 37.64 | 1,533,314 | +0.04(+0.10%) |
Jun 21, 2013 | 37.90 | 38.06 | 37.31 | 37.60 | 1,335,155 | -0.26(-0.69%) |
Jun 20, 2013 | 38.59 | 38.59 | 37.82 | 37.86 | 814,091 | -1.09(-2.80%) |
Jun 19, 2013 | 39.34 | 39.72 | 38.94 | 38.95 | 1,026,928 | -0.49(-1.25%) |
Jun 18, 2013 | 39.10 | 39.52 | 38.95 | 39.44 | 1,447,213 | +0.43(+1.10%) |
Jun 17, 2013 | 40.24 | 40.24 | 38.81 | 39.02 | 2,035,260 | -0.80(-2.01%) |
Jun 14, 2013 | 39.67 | 39.83 | 39.33 | 39.82 | 1,119,321 | +0.03(+0.07%) |
Jun 13, 2013 | 39.34 | 39.90 | 39.08 | 39.79 | 1,047,717 | +0.47(+1.21%) |
Jun 12, 2013 | 39.83 | 39.94 | 39.29 | 39.31 | 903,530 | -0.24(-0.61%) |
Jun 11, 2013 | 39.21 | 39.85 | 39.04 | 39.56 | 1,259,943 | -0.36(-0.91%) |
Jun 10, 2013 | 40.17 | 40.28 | 39.67 | 39.92 | 729,130 | -0.16(-0.39%) |
Jun 07, 2013 | 39.80 | 40.23 | 39.62 | 40.08 | 711,063 | +0.52(+1.32%) |
Jun 06, 2013 | 39.60 | 39.97 | 39.30 | 39.56 | 1,525,957 | -0.12(-0.30%) |
Jun 05, 2013 | 39.82 | 40.12 | 39.43 | 39.68 | 2,249,758 | -0.28(-0.70%) |
Jun 04, 2013 | 40.26 | 40.55 | 39.83 | 39.96 | 1,266,029 | -0.34(-0.85%) |
Jun 03, 2013 | 40.23 | 40.46 | 39.79 | 40.30 | 1,106,573 | +0.18(+0.44%) |
May 31, 2013 | 40.29 | 40.89 | 40.10 | 40.12 | 1,134,626 | -0.33(-0.80%) |
May 30, 2013 | 40.06 | 40.64 | 40.01 | 40.45 | 947,284 | +0.52(+1.30%) |
May 29, 2013 | 39.98 | 40.26 | 39.74 | 39.93 | 954,854 | -0.42(-1.04%) |
May 28, 2013 | 40.38 | 40.72 | 40.13 | 40.35 | 791,697 | +0.43(+1.07%) |
May 24, 2013 | 39.77 | 40.00 | 39.53 | 39.92 | 662,255 | -0.17(-0.42%) |
May 23, 2013 | 39.89 | 40.16 | 39.69 | 40.09 | 1,059,862 | -0.14(-0.35%) |
May 22, 2013 | 40.58 | 40.80 | 40.01 | 40.23 | 1,349,327 | -0.40(-0.98%) |
May 21, 2013 | 40.41 | 40.86 | 40.21 | 40.62 | 1,186,036 | +0.18(+0.44%) |
May 20, 2013 | 40.13 | 40.76 | 40.13 | 40.45 | 756,049 | +0.13(+0.32%) |
May 17, 2013 | 39.83 | 40.45 | 39.83 | 40.32 | 872,299 | +0.60(+1.50%) |
May 16, 2013 | 39.87 | 40.18 | 39.66 | 39.72 | 927,121 | -0.20(-0.49%) |
May 15, 2013 | 39.62 | 40.02 | 39.58 | 39.92 | 1,003,220 | +1.05(+2.70%) |
May 13, 2013 | 38.76 | 39.04 | 38.54 | 38.87 | 881,842 | -0.04(-0.10%) |
May 10, 2013 | 38.86 | 39.01 | 38.56 | 38.90 | 1,147,647 | +0.05(+0.12%) |
May 09, 2013 | 38.81 | 39.05 | 38.71 | 38.86 | 848,586 | +0.05(+0.12%) |
May 08, 2013 | 38.67 | 38.94 | 38.63 | 38.81 | 1,356,743 | +0.51(+1.34%) |
May 07, 2013 | 38.09 | 38.37 | 37.99 | 38.30 | 730,532 | +0.32(+0.83%) |
May 06, 2013 | 37.91 | 38.11 | 37.77 | 37.98 | 680,763 | -0.02(-0.05%) |
May 03, 2013 | 37.71 | 38.24 | 37.27 | 38.00 | 1,296,560 | +0.73(+1.97%) |
May 02, 2013 | 37.23 | 37.62 | 37.15 | 37.27 | 1,366,461 | +0.24(+0.65%) |
May 01, 2013 | 37.57 | 37.86 | 37.03 | 37.03 | 1,192,105 | -0.83(-2.19%) |
Apr 30, 2013 | 37.78 | 37.86 | 37.52 | 37.85 | 1,769,098 | +0.15(+0.39%) |
Apr 29, 2013 | 37.93 | 37.94 | 37.61 | 37.71 | 1,622,809 | +0.01(+0.02%) |
Apr 26, 2013 | 38.03 | 38.07 | 37.61 | 37.70 | 1,247,839 | -0.37(-0.98%) |
Apr 25, 2013 | 38.31 | 38.46 | 37.78 | 38.07 | 1,216,092 | -0.20(-0.51%) |
Apr 24, 2013 | 38.06 | 38.31 | 37.81 | 38.26 | 756,557 | +0.31(+0.81%) |
Apr 23, 2013 | 37.66 | 37.98 | 37.46 | 37.96 | 1,645,454 | +0.46(+1.22%) |
Apr 22, 2013 | 37.38 | 37.62 | 37.01 | 37.50 | 842,391 | +0.12(+0.32%) |
Apr 19, 2013 | 37.15 | 37.57 | 36.77 | 37.38 | 953,000 | +0.28(+0.75%) |
Apr 18, 2013 | 37.43 | 37.54 | 36.86 | 37.10 | 1,167,122 | -0.33(-0.89%) |
Apr 17, 2013 | 37.46 | 37.68 | 37.05 | 37.44 | 1,331,242 | -0.40(-1.06%) |
Apr 16, 2013 | 37.33 | 37.84 | 37.18 | 37.84 | 2,121,424 | +0.87(+2.36%) |
Apr 15, 2013 | 37.84 | 37.90 | 36.81 | 36.96 | 3,052,339 | -1.12(-2.93%) |
Apr 12, 2013 | 38.22 | 38.51 | 37.99 | 38.08 | 872,364 | -0.22(-0.58%) |
Apr 11, 2013 | 38.72 | 38.76 | 38.16 | 38.30 | 1,536,333 | -0.51(-1.32%) |
Apr 10, 2013 | 38.13 | 38.98 | 38.06 | 38.81 | 1,041,920 | +0.90(+2.38%) |
Apr 09, 2013 | 38.10 | 38.17 | 37.69 | 37.91 | 1,260,334 | -0.13(-0.34%) |
Apr 08, 2013 | 38.09 | 38.12 | 37.57 | 38.04 | 928,966 | -0.07(-0.20%) |
Apr 05, 2013 | 38.09 | 38.15 | 37.58 | 38.11 | 989,533 | -0.42(-1.09%) |
Apr 04, 2013 | 38.57 | 38.81 | 38.38 | 38.53 | 839,119 | +0.04(+0.10%) |
Apr 03, 2013 | 39.30 | 39.35 | 38.34 | 38.50 | 1,216,363 | -0.74(-1.90%) |
Apr 02, 2013 | 39.83 | 39.85 | 39.10 | 39.24 | 914,369 | -0.33(-0.85%) |