Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.92 | 42.17 | 41.70 | 41.97 | 1,365,859 | -0.10(-0.25%) |
Jun 27, 2013 | 41.90 | 42.14 | 41.78 | 42.08 | 546,818 | +0.51(+1.23%) |
Jun 26, 2013 | 41.68 | 41.90 | 41.42 | 41.56 | 687,279 | +0.11(+0.27%) |
Jun 25, 2013 | 41.38 | 41.57 | 41.00 | 41.45 | 1,120,692 | +0.60(+1.46%) |
Jun 24, 2013 | 40.87 | 41.15 | 40.69 | 40.86 | 985,818 | -0.34(-0.83%) |
Jun 21, 2013 | 41.50 | 41.56 | 40.76 | 41.20 | 1,491,651 | +0.00(+0.00%) |
Jun 20, 2013 | 41.91 | 41.99 | 41.09 | 41.20 | 1,188,261 | -1.01(-2.40%) |
Jun 19, 2013 | 42.71 | 42.85 | 42.21 | 42.21 | 697,189 | -0.49(-1.15%) |
Jun 18, 2013 | 42.49 | 42.70 | 42.42 | 42.70 | 780,775 | +0.28(+0.67%) |
Jun 17, 2013 | 42.38 | 42.63 | 42.11 | 42.42 | 893,602 | +0.27(+0.65%) |
Jun 14, 2013 | 42.46 | 42.68 | 42.08 | 42.14 | 607,585 | -0.39(-0.91%) |
Jun 13, 2013 | 41.92 | 42.53 | 41.83 | 42.53 | 953,037 | +0.53(+1.26%) |
Jun 12, 2013 | 42.58 | 42.74 | 41.91 | 42.00 | 986,148 | -0.33(-0.78%) |
Jun 11, 2013 | 42.60 | 42.79 | 42.30 | 42.33 | 785,083 | -0.54(-1.26%) |
Jun 10, 2013 | 43.33 | 43.35 | 42.69 | 42.87 | 1,168,013 | -0.37(-0.85%) |
Jun 07, 2013 | 42.79 | 43.30 | 42.71 | 43.24 | 657,358 | +0.60(+1.40%) |
Jun 06, 2013 | 42.22 | 42.64 | 42.03 | 42.64 | 835,110 | +0.38(+0.89%) |
Jun 05, 2013 | 42.69 | 42.74 | 42.25 | 42.26 | 1,117,618 | -0.51(-1.19%) |
Jun 04, 2013 | 43.30 | 43.46 | 42.67 | 42.77 | 1,110,828 | -0.54(-1.24%) |
Jun 03, 2013 | 43.48 | 43.48 | 42.75 | 43.31 | 1,198,861 | +0.00(+0.00%) |
May 31, 2013 | 43.49 | 43.82 | 43.30 | 43.31 | 2,217,003 | -0.35(-0.80%) |
May 30, 2013 | 43.63 | 43.84 | 43.45 | 43.66 | 765,901 | +0.07(+0.16%) |
May 29, 2013 | 43.37 | 43.75 | 43.37 | 43.59 | 1,194,432 | -0.02(-0.04%) |
May 28, 2013 | 43.84 | 43.96 | 43.40 | 43.61 | 1,440,505 | +0.24(+0.54%) |
May 24, 2013 | 43.19 | 43.39 | 43.02 | 43.38 | 490,970 | -0.10(-0.24%) |
May 23, 2013 | 43.50 | 43.62 | 43.18 | 43.48 | 854,781 | -0.31(-0.71%) |
May 22, 2013 | 44.05 | 44.46 | 43.59 | 43.79 | 1,121,154 | -0.25(-0.58%) |
May 21, 2013 | 44.09 | 44.24 | 43.77 | 44.05 | 1,032,582 | -0.05(-0.11%) |
May 20, 2013 | 43.80 | 44.21 | 43.71 | 44.09 | 754,263 | +0.25(+0.58%) |
May 17, 2013 | 43.55 | 43.90 | 43.43 | 43.84 | 772,808 | +0.38(+0.87%) |
May 16, 2013 | 43.55 | 43.77 | 43.38 | 43.46 | 632,177 | -0.23(-0.52%) |
May 15, 2013 | 43.42 | 43.70 | 43.22 | 43.69 | 535,795 | +0.77(+1.80%) |
May 13, 2013 | 42.81 | 42.95 | 42.60 | 42.91 | 698,226 | +0.01(+0.02%) |
May 10, 2013 | 42.82 | 42.91 | 42.51 | 42.91 | 726,513 | +0.06(+0.13%) |
May 09, 2013 | 43.14 | 43.25 | 42.71 | 42.85 | 631,055 | -0.37(-0.85%) |
May 08, 2013 | 42.97 | 43.22 | 42.77 | 43.22 | 960,288 | +0.13(+0.31%) |
May 07, 2013 | 43.06 | 43.12 | 42.69 | 43.08 | 1,162,232 | +0.02(+0.04%) |
May 06, 2013 | 42.82 | 43.07 | 42.80 | 43.07 | 1,071,001 | +0.19(+0.44%) |
May 03, 2013 | 42.74 | 42.97 | 42.41 | 42.88 | 880,833 | +0.46(+1.09%) |
May 02, 2013 | 42.34 | 42.58 | 42.24 | 42.41 | 1,141,840 | +0.19(+0.45%) |
May 01, 2013 | 42.13 | 42.45 | 42.11 | 42.23 | 1,054,010 | +0.06(+0.13%) |
Apr 30, 2013 | 42.03 | 42.20 | 41.90 | 42.17 | 1,111,808 | +0.13(+0.31%) |
Apr 29, 2013 | 41.93 | 42.24 | 41.47 | 42.04 | 1,219,577 | +0.09(+0.20%) |
Apr 26, 2013 | 42.53 | 42.49 | 41.95 | 41.95 | 1,070,222 | -0.54(-1.27%) |
Apr 25, 2013 | 42.22 | 42.67 | 42.01 | 42.49 | 1,259,288 | +0.47(+1.12%) |
Apr 24, 2013 | 41.28 | 42.11 | 41.17 | 42.02 | 1,441,473 | +0.82(+1.99%) |
Apr 23, 2013 | 40.76 | 41.22 | 40.46 | 41.20 | 2,696,449 | +0.61(+1.51%) |
Apr 22, 2013 | 40.79 | 40.87 | 40.41 | 40.58 | 1,230,314 | -0.18(-0.44%) |
Apr 19, 2013 | 40.70 | 40.79 | 40.38 | 40.76 | 824,785 | +0.17(+0.42%) |
Apr 18, 2013 | 40.71 | 41.23 | 40.50 | 40.59 | 1,186,645 | -0.11(-0.28%) |
Apr 17, 2013 | 40.63 | 40.83 | 40.23 | 40.71 | 1,476,576 | -0.25(-0.62%) |
Apr 16, 2013 | 40.46 | 41.02 | 40.46 | 40.96 | 1,066,911 | +0.73(+1.81%) |
Apr 15, 2013 | 41.36 | 41.42 | 40.21 | 40.23 | 1,726,350 | -1.29(-3.11%) |
Apr 12, 2013 | 41.49 | 41.57 | 41.35 | 41.53 | 1,740,876 | -0.01(-0.02%) |
Apr 11, 2013 | 41.61 | 41.61 | 41.50 | 41.54 | 2,677,303 | -0.01(-0.02%) |
Apr 10, 2013 | 41.48 | 41.56 | 41.32 | 41.55 | 1,539,122 | +0.10(+0.25%) |
Apr 09, 2013 | 41.56 | 41.56 | 41.22 | 41.44 | 1,297,590 | -0.07(-0.16%) |
Apr 08, 2013 | 41.29 | 41.51 | 41.06 | 41.51 | 957,830 | +0.16(+0.39%) |
Apr 05, 2013 | 41.30 | 41.39 | 41.08 | 41.35 | 806,798 | -0.41(-0.97%) |
Apr 04, 2013 | 41.53 | 41.91 | 41.40 | 41.75 | 1,006,910 | +0.28(+0.68%) |
Apr 03, 2013 | 41.87 | 41.90 | 41.40 | 41.47 | 1,351,639 | -0.34(-0.81%) |
Apr 02, 2013 | 41.70 | 41.91 | 41.60 | 41.81 | 1,048,615 | +0.30(+0.73%) |