Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.98 | 42.49 | 41.85 | 42.30 | 2,351,705 | +0.27(+0.64%) |
Jun 27, 2013 | 42.10 | 42.29 | 41.63 | 42.04 | 1,353,023 | +0.11(+0.27%) |
Jun 26, 2013 | 41.70 | 42.00 | 41.39 | 41.92 | 1,532,116 | +0.52(+1.24%) |
Jun 25, 2013 | 40.86 | 41.62 | 40.86 | 41.41 | 1,555,621 | +0.86(+2.12%) |
Jun 24, 2013 | 40.57 | 40.92 | 40.28 | 40.55 | 1,231,429 | -0.53(-1.29%) |
Jun 21, 2013 | 41.15 | 41.38 | 40.58 | 41.08 | 2,235,194 | +0.31(+0.76%) |
Jun 20, 2013 | 41.24 | 41.31 | 40.69 | 40.77 | 1,702,818 | -0.80(-1.94%) |
Jun 19, 2013 | 42.09 | 42.20 | 41.55 | 41.57 | 1,209,588 | -0.52(-1.24%) |
Jun 18, 2013 | 41.80 | 42.14 | 41.66 | 42.09 | 934,765 | +0.39(+0.93%) |
Jun 17, 2013 | 41.84 | 41.99 | 41.51 | 41.70 | 1,488,361 | +0.11(+0.25%) |
Jun 14, 2013 | 41.91 | 42.07 | 41.32 | 41.60 | 1,550,098 | -0.37(-0.87%) |
Jun 13, 2013 | 41.17 | 42.07 | 41.08 | 41.97 | 1,451,116 | +0.86(+2.09%) |
Jun 12, 2013 | 41.78 | 41.88 | 41.04 | 41.10 | 1,007,123 | -0.51(-1.22%) |
Jun 11, 2013 | 41.53 | 41.99 | 41.45 | 41.61 | 763,042 | -0.32(-0.77%) |
Jun 10, 2013 | 42.04 | 42.23 | 41.74 | 41.94 | 1,185,200 | -0.07(-0.17%) |
Jun 07, 2013 | 41.52 | 42.05 | 41.39 | 42.01 | 1,304,401 | +0.76(+1.85%) |
Jun 06, 2013 | 41.03 | 41.32 | 40.77 | 41.25 | 1,532,137 | +0.30(+0.72%) |
Jun 05, 2013 | 41.71 | 41.79 | 40.92 | 40.95 | 2,013,661 | -0.97(-2.31%) |
Jun 04, 2013 | 41.77 | 42.06 | 41.72 | 41.92 | 2,079,782 | +0.04(+0.10%) |
Jun 03, 2013 | 41.60 | 41.88 | 41.25 | 41.87 | 1,499,165 | +0.36(+0.87%) |
May 31, 2013 | 41.73 | 42.36 | 41.51 | 41.51 | 1,705,536 | -0.23(-0.54%) |
May 30, 2013 | 41.92 | 42.20 | 41.69 | 41.74 | 937,873 | -0.08(-0.20%) |
May 29, 2013 | 41.92 | 42.01 | 41.61 | 41.82 | 937,588 | -0.28(-0.67%) |
May 28, 2013 | 42.49 | 42.76 | 41.98 | 42.11 | 1,516,455 | +0.06(+0.15%) |
May 24, 2013 | 42.04 | 42.15 | 41.74 | 42.04 | 1,462,937 | -0.20(-0.48%) |
May 23, 2013 | 42.02 | 42.42 | 41.87 | 42.25 | 1,933,105 | +0.00(+0.00%) |
May 22, 2013 | 42.74 | 43.18 | 42.09 | 42.25 | 1,952,293 | -0.39(-0.91%) |
May 21, 2013 | 42.43 | 42.88 | 42.31 | 42.63 | 2,070,815 | +0.16(+0.38%) |
May 20, 2013 | 42.49 | 42.74 | 42.25 | 42.47 | 3,129,840 | -0.14(-0.33%) |
May 17, 2013 | 41.34 | 42.76 | 41.26 | 42.61 | 6,399,799 | -0.32(-0.74%) |
May 16, 2013 | 43.11 | 43.40 | 42.78 | 42.93 | 4,633,497 | -0.22(-0.50%) |
May 15, 2013 | 43.12 | 43.41 | 42.76 | 43.15 | 2,855,097 | +0.67(+1.57%) |
May 13, 2013 | 41.57 | 42.53 | 41.45 | 42.48 | 4,069,087 | +0.93(+2.23%) |
May 10, 2013 | 41.16 | 41.64 | 41.16 | 41.55 | 2,206,334 | +0.48(+1.16%) |
May 09, 2013 | 41.38 | 41.47 | 40.76 | 41.07 | 2,877,722 | -0.36(-0.86%) |
May 08, 2013 | 41.15 | 41.44 | 40.93 | 41.43 | 1,766,916 | +0.29(+0.70%) |
May 07, 2013 | 40.73 | 41.19 | 40.55 | 41.14 | 1,857,672 | +0.35(+0.86%) |
May 06, 2013 | 40.86 | 41.04 | 40.52 | 40.79 | 1,804,014 | -0.08(-0.21%) |
May 03, 2013 | 40.34 | 40.99 | 40.05 | 40.88 | 1,727,432 | +0.83(+2.07%) |
May 02, 2013 | 39.40 | 40.05 | 39.40 | 40.05 | 1,707,805 | +0.62(+1.57%) |
May 01, 2013 | 39.66 | 39.73 | 39.31 | 39.43 | 1,750,871 | -0.31(-0.78%) |
Apr 30, 2013 | 39.64 | 39.77 | 39.35 | 39.74 | 1,454,907 | +0.04(+0.09%) |
Apr 29, 2013 | 39.87 | 39.96 | 39.66 | 39.70 | 1,233,174 | -0.12(-0.30%) |
Apr 26, 2013 | 39.67 | 39.85 | 39.64 | 39.82 | 1,167,473 | +0.18(+0.46%) |
Apr 25, 2013 | 38.88 | 39.73 | 38.76 | 39.64 | 2,624,740 | +0.84(+2.15%) |
Apr 24, 2013 | 38.83 | 39.16 | 38.68 | 38.81 | 1,584,945 | +0.05(+0.13%) |
Apr 23, 2013 | 38.79 | 39.01 | 38.36 | 38.76 | 1,861,824 | +0.04(+0.09%) |
Apr 22, 2013 | 38.66 | 38.84 | 38.39 | 38.72 | 1,568,642 | +0.17(+0.44%) |
Apr 19, 2013 | 38.54 | 38.73 | 38.32 | 38.55 | 2,382,816 | +0.06(+0.15%) |
Apr 18, 2013 | 38.96 | 39.05 | 38.27 | 38.50 | 2,010,059 | -0.40(-1.03%) |
Apr 17, 2013 | 39.30 | 39.33 | 38.49 | 38.90 | 2,395,181 | -0.55(-1.39%) |
Apr 16, 2013 | 38.89 | 39.48 | 38.63 | 39.44 | 2,561,250 | +0.73(+1.89%) |
Apr 15, 2013 | 39.68 | 39.74 | 38.71 | 38.71 | 2,233,814 | -1.19(-2.97%) |
Apr 12, 2013 | 39.85 | 40.15 | 39.66 | 39.90 | 2,128,176 | -0.15(-0.39%) |
Apr 11, 2013 | 39.27 | 40.56 | 39.24 | 40.06 | 3,464,350 | +0.86(+2.20%) |
Apr 10, 2013 | 38.64 | 39.19 | 38.58 | 39.19 | 2,032,769 | +0.68(+1.77%) |
Apr 09, 2013 | 38.85 | 38.96 | 38.21 | 38.51 | 2,351,848 | -0.32(-0.83%) |
Apr 08, 2013 | 38.79 | 39.11 | 38.59 | 38.83 | 1,908,913 | -0.11(-0.29%) |
Apr 05, 2013 | 38.51 | 39.05 | 38.38 | 38.95 | 2,226,081 | -0.01(-0.02%) |
Apr 04, 2013 | 38.40 | 39.00 | 38.40 | 38.95 | 1,591,297 | +0.54(+1.41%) |
Apr 03, 2013 | 38.62 | 38.97 | 38.28 | 38.41 | 2,757,549 | -0.20(-0.53%) |
Apr 02, 2013 | 38.45 | 38.62 | 38.17 | 38.62 | 1,484,377 | +0.38(+0.99%) |