Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.51 | 42.86 | 42.36 | 42.38 | 4,296,728 | -0.21(-0.49%) |
Jun 27, 2013 | 42.68 | 42.77 | 42.43 | 42.59 | 1,800,792 | +0.21(+0.50%) |
Jun 26, 2013 | 42.19 | 42.61 | 41.87 | 42.38 | 2,417,875 | +0.52(+1.24%) |
Jun 25, 2013 | 41.84 | 42.12 | 41.70 | 41.86 | 2,612,112 | +0.47(+1.15%) |
Jun 24, 2013 | 41.82 | 41.91 | 41.25 | 41.38 | 2,075,632 | -0.84(-1.99%) |
Jun 21, 2013 | 42.30 | 42.47 | 41.51 | 42.22 | 2,862,111 | +0.17(+0.40%) |
Jun 20, 2013 | 42.85 | 42.92 | 41.97 | 42.06 | 2,329,161 | -1.27(-2.93%) |
Jun 19, 2013 | 44.03 | 44.06 | 43.33 | 43.33 | 1,279,055 | -0.67(-1.53%) |
Jun 18, 2013 | 43.34 | 44.07 | 43.22 | 44.00 | 1,666,881 | +0.81(+1.87%) |
Jun 17, 2013 | 43.32 | 43.43 | 42.99 | 43.19 | 1,045,261 | +0.29(+0.69%) |
Jun 14, 2013 | 42.91 | 43.36 | 42.73 | 42.90 | 1,199,941 | -0.01(-0.01%) |
Jun 13, 2013 | 42.16 | 43.07 | 42.07 | 42.90 | 1,376,456 | +0.71(+1.69%) |
Jun 12, 2013 | 43.02 | 43.04 | 42.11 | 42.19 | 1,297,897 | -0.52(-1.21%) |
Jun 11, 2013 | 42.53 | 43.08 | 42.38 | 42.71 | 1,879,628 | -0.29(-0.69%) |
Jun 10, 2013 | 43.51 | 43.53 | 42.83 | 43.00 | 1,686,201 | -0.40(-0.92%) |
Jun 07, 2013 | 43.57 | 43.65 | 43.08 | 43.40 | 2,175,133 | +0.26(+0.61%) |
Jun 06, 2013 | 42.38 | 43.14 | 42.02 | 43.14 | 1,917,440 | +0.79(+1.87%) |
Jun 05, 2013 | 43.21 | 43.47 | 42.28 | 42.34 | 2,315,921 | -0.88(-2.05%) |
Jun 04, 2013 | 43.03 | 43.54 | 42.81 | 43.23 | 2,797,029 | +0.10(+0.23%) |
Jun 03, 2013 | 42.78 | 43.17 | 42.26 | 43.13 | 2,573,873 | +0.43(+1.00%) |
May 31, 2013 | 42.67 | 43.61 | 42.55 | 42.71 | 2,520,422 | -0.17(-0.41%) |
May 30, 2013 | 42.68 | 43.07 | 42.54 | 42.88 | 1,647,427 | +0.34(+0.80%) |
May 29, 2013 | 42.60 | 42.98 | 42.45 | 42.54 | 2,710,182 | -0.49(-1.13%) |
May 28, 2013 | 43.58 | 43.71 | 42.90 | 43.03 | 2,194,141 | +0.00(+0.00%) |
May 24, 2013 | 43.20 | 43.20 | 42.48 | 43.03 | 3,336,471 | -0.19(-0.44%) |
May 23, 2013 | 42.79 | 43.66 | 42.65 | 43.22 | 5,892,459 | +1.70(+4.10%) |
May 22, 2013 | 42.32 | 42.57 | 41.30 | 41.52 | 1,596,630 | -0.79(-1.87%) |
May 21, 2013 | 42.38 | 42.59 | 42.16 | 42.31 | 1,780,117 | +0.03(+0.06%) |
May 20, 2013 | 41.79 | 42.38 | 41.73 | 42.28 | 1,647,044 | +0.33(+0.79%) |
May 17, 2013 | 41.26 | 41.95 | 41.26 | 41.95 | 1,370,764 | +0.78(+1.90%) |
May 16, 2013 | 41.08 | 41.39 | 40.99 | 41.17 | 1,381,001 | -0.12(-0.30%) |
May 15, 2013 | 40.83 | 41.41 | 40.77 | 41.29 | 1,168,040 | +1.09(+2.72%) |
May 13, 2013 | 40.07 | 40.43 | 39.89 | 40.20 | 1,731,332 | -0.01(-0.01%) |
May 10, 2013 | 39.96 | 40.26 | 39.83 | 40.21 | 1,150,157 | +0.41(+1.04%) |
May 09, 2013 | 39.64 | 40.00 | 39.56 | 39.79 | 1,185,348 | +0.12(+0.32%) |
May 08, 2013 | 39.22 | 39.67 | 39.02 | 39.67 | 1,277,127 | +0.44(+1.12%) |
May 07, 2013 | 39.10 | 39.37 | 38.94 | 39.23 | 1,543,989 | +0.12(+0.31%) |
May 06, 2013 | 38.59 | 39.42 | 38.47 | 39.11 | 1,951,980 | +0.45(+1.15%) |
May 03, 2013 | 37.94 | 38.85 | 37.67 | 38.66 | 1,757,825 | +0.99(+2.64%) |
May 02, 2013 | 37.16 | 37.72 | 37.01 | 37.67 | 2,079,014 | +0.71(+1.91%) |
May 01, 2013 | 37.37 | 37.46 | 36.94 | 36.96 | 2,578,791 | -0.52(-1.38%) |
Apr 30, 2013 | 37.87 | 37.88 | 37.33 | 37.48 | 3,024,626 | -0.39(-1.03%) |
Apr 29, 2013 | 37.73 | 37.98 | 37.34 | 37.87 | 1,891,600 | +0.33(+0.87%) |
Apr 26, 2013 | 38.02 | 38.00 | 37.46 | 37.54 | 1,112,094 | -0.46(-1.20%) |
Apr 25, 2013 | 38.01 | 38.39 | 37.94 | 38.00 | 1,816,393 | -0.07(-0.19%) |
Apr 24, 2013 | 37.68 | 38.17 | 37.46 | 38.07 | 2,037,819 | +0.53(+1.40%) |
Apr 23, 2013 | 37.20 | 37.54 | 37.01 | 37.54 | 2,957,647 | +0.60(+1.62%) |
Apr 22, 2013 | 37.05 | 37.12 | 36.65 | 36.95 | 3,904,525 | -0.08(-0.22%) |
Apr 19, 2013 | 37.26 | 37.47 | 36.97 | 37.03 | 2,620,951 | -0.24(-0.64%) |
Apr 18, 2013 | 38.08 | 38.19 | 37.06 | 37.27 | 2,991,326 | -0.72(-1.89%) |
Apr 17, 2013 | 39.08 | 39.56 | 37.65 | 37.98 | 4,016,037 | -1.26(-3.20%) |
Apr 16, 2013 | 38.67 | 39.25 | 38.29 | 39.24 | 3,957,733 | +0.95(+2.48%) |
Apr 15, 2013 | 39.62 | 39.70 | 38.27 | 38.29 | 2,205,751 | -1.60(-4.00%) |
Apr 12, 2013 | 40.42 | 40.55 | 39.69 | 39.89 | 1,591,013 | -0.70(-1.73%) |
Apr 11, 2013 | 40.41 | 40.62 | 40.15 | 40.59 | 2,501,556 | +0.16(+0.39%) |
Apr 10, 2013 | 39.73 | 40.43 | 39.69 | 40.43 | 1,996,386 | +0.75(+1.89%) |
Apr 09, 2013 | 39.65 | 39.86 | 39.30 | 39.68 | 1,870,486 | +0.05(+0.12%) |
Apr 08, 2013 | 39.26 | 39.72 | 39.26 | 39.63 | 2,962,609 | +0.65(+1.66%) |
Apr 05, 2013 | 38.54 | 39.13 | 38.37 | 38.98 | 1,999,780 | -0.09(-0.24%) |
Apr 04, 2013 | 38.66 | 39.18 | 38.63 | 39.08 | 2,741,726 | +0.54(+1.41%) |
Apr 03, 2013 | 38.62 | 39.00 | 38.21 | 38.53 | 2,486,626 | -0.14(-0.35%) |
Apr 02, 2013 | 39.14 | 39.29 | 38.54 | 38.67 | 1,295,408 | -0.33(-0.84%) |