Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.54 | 41.70 | 41.02 | 41.35 | 432,670 | -0.21(-0.51%) |
Jun 27, 2013 | 41.26 | 41.68 | 41.12 | 41.56 | 113,933 | +0.55(+1.34%) |
Jun 26, 2013 | 41.71 | 41.80 | 40.98 | 41.01 | 203,193 | -0.48(-1.16%) |
Jun 25, 2013 | 41.74 | 41.95 | 41.20 | 41.49 | 223,865 | -0.06(-0.14%) |
Jun 24, 2013 | 41.76 | 41.95 | 41.52 | 41.55 | 267,784 | -0.61(-1.45%) |
Jun 21, 2013 | 41.85 | 42.25 | 41.72 | 42.16 | 471,125 | +0.56(+1.35%) |
Jun 20, 2013 | 41.91 | 42.01 | 41.47 | 41.60 | 302,534 | -0.75(-1.77%) |
Jun 19, 2013 | 42.71 | 42.84 | 42.21 | 42.35 | 207,692 | -0.36(-0.84%) |
Jun 18, 2013 | 42.40 | 42.87 | 42.36 | 42.71 | 525,943 | +0.41(+0.97%) |
Jun 17, 2013 | 42.44 | 42.48 | 42.05 | 42.30 | 282,952 | +0.06(+0.14%) |
Jun 14, 2013 | 42.08 | 42.47 | 42.03 | 42.24 | 328,382 | +0.22(+0.52%) |
Jun 13, 2013 | 41.13 | 42.04 | 40.83 | 42.02 | 254,591 | +1.01(+2.46%) |
Jun 12, 2013 | 40.96 | 41.16 | 40.70 | 41.01 | 197,775 | +0.39(+0.96%) |
Jun 11, 2013 | 40.42 | 40.93 | 39.89 | 40.62 | 284,872 | +0.40(+0.99%) |
Jun 10, 2013 | 40.46 | 40.57 | 39.88 | 40.22 | 392,645 | -0.05(-0.12%) |
Jun 07, 2013 | 40.49 | 40.74 | 40.05 | 40.27 | 327,753 | +0.07(+0.17%) |
Jun 06, 2013 | 40.67 | 40.67 | 39.83 | 40.20 | 407,974 | -0.18(-0.45%) |
Jun 05, 2013 | 41.01 | 41.77 | 40.27 | 40.38 | 408,990 | -0.23(-0.57%) |
Jun 04, 2013 | 41.02 | 41.30 | 40.39 | 40.61 | 292,429 | -0.45(-1.10%) |
Jun 03, 2013 | 41.27 | 41.32 | 40.89 | 41.06 | 376,041 | -0.22(-0.53%) |
May 31, 2013 | 41.54 | 42.07 | 41.28 | 41.28 | 488,882 | -0.63(-1.50%) |
May 30, 2013 | 41.71 | 42.07 | 41.66 | 41.91 | 283,159 | +0.23(+0.55%) |
May 29, 2013 | 41.53 | 41.72 | 41.26 | 41.68 | 263,830 | -0.12(-0.29%) |
May 28, 2013 | 41.41 | 42.07 | 41.41 | 41.80 | 337,067 | +0.72(+1.75%) |
May 24, 2013 | 41.04 | 41.25 | 40.57 | 41.08 | 136,116 | -0.20(-0.48%) |
May 23, 2013 | 41.03 | 41.38 | 40.90 | 41.28 | 164,271 | -0.02(-0.05%) |
May 22, 2013 | 41.83 | 42.48 | 41.21 | 41.30 | 497,562 | -0.51(-1.22%) |
May 21, 2013 | 40.98 | 42.24 | 40.87 | 41.81 | 529,784 | +0.78(+1.90%) |
May 20, 2013 | 41.04 | 41.40 | 40.91 | 41.03 | 237,096 | -0.11(-0.27%) |
May 17, 2013 | 40.17 | 41.14 | 39.92 | 41.14 | 596,412 | +1.25(+3.13%) |
May 16, 2013 | 39.43 | 40.19 | 39.32 | 39.89 | 385,790 | +0.29(+0.73%) |
May 15, 2013 | 39.51 | 39.73 | 39.19 | 39.60 | 243,194 | +0.02(+0.05%) |
May 13, 2013 | 39.66 | 39.80 | 39.54 | 39.58 | 103,129 | -0.22(-0.55%) |
May 10, 2013 | 39.66 | 39.85 | 39.52 | 39.80 | 105,863 | +0.29(+0.73%) |
May 09, 2013 | 39.68 | 39.89 | 39.50 | 39.51 | 174,419 | -0.10(-0.25%) |
May 08, 2013 | 39.17 | 39.62 | 39.08 | 39.61 | 327,904 | +0.42(+1.07%) |
May 07, 2013 | 38.77 | 39.28 | 38.49 | 39.19 | 384,571 | +0.38(+0.98%) |
May 06, 2013 | 38.57 | 38.90 | 38.45 | 38.81 | 165,607 | +0.34(+0.88%) |
May 03, 2013 | 38.20 | 38.57 | 37.96 | 38.47 | 385,272 | +0.51(+1.34%) |
May 02, 2013 | 38.15 | 38.32 | 37.71 | 37.96 | 712,800 | +0.21(+0.56%) |
May 01, 2013 | 40.00 | 40.21 | 37.71 | 37.75 | 1,927,405 | -0.75(-1.95%) |
Apr 30, 2013 | 39.18 | 39.28 | 38.26 | 38.50 | 678,724 | -0.67(-1.71%) |
Apr 29, 2013 | 39.25 | 39.42 | 38.99 | 39.17 | 347,624 | +0.12(+0.31%) |
Apr 26, 2013 | 38.89 | 39.18 | 38.81 | 39.05 | 413,687 | +0.24(+0.62%) |
Apr 25, 2013 | 38.75 | 38.85 | 38.34 | 38.81 | 303,137 | +0.20(+0.52%) |
Apr 24, 2013 | 38.98 | 39.11 | 38.60 | 38.61 | 256,631 | -0.47(-1.20%) |
Apr 23, 2013 | 39.45 | 39.55 | 39.01 | 39.08 | 225,193 | -0.05(-0.13%) |
Apr 22, 2013 | 39.66 | 39.66 | 38.97 | 39.13 | 130,753 | -0.57(-1.44%) |
Apr 19, 2013 | 39.08 | 39.73 | 38.82 | 39.70 | 259,121 | +0.61(+1.56%) |
Apr 18, 2013 | 39.74 | 39.90 | 38.97 | 39.09 | 310,756 | -0.64(-1.61%) |
Apr 17, 2013 | 39.85 | 40.04 | 39.42 | 39.73 | 313,707 | -0.40(-1.00%) |
Apr 16, 2013 | 40.30 | 40.30 | 39.78 | 40.13 | 275,375 | +0.12(+0.30%) |
Apr 15, 2013 | 40.66 | 40.90 | 39.93 | 40.01 | 284,867 | -0.97(-2.37%) |
Apr 12, 2013 | 41.02 | 41.11 | 40.73 | 40.98 | 170,416 | -0.20(-0.49%) |
Apr 11, 2013 | 41.14 | 41.29 | 41.05 | 41.18 | 103,533 | +0.12(+0.29%) |
Apr 10, 2013 | 40.41 | 41.22 | 40.41 | 41.06 | 235,611 | +0.77(+1.91%) |
Apr 09, 2013 | 40.36 | 40.52 | 40.08 | 40.29 | 184,669 | +0.04(+0.10%) |
Apr 08, 2013 | 40.39 | 40.43 | 40.01 | 40.25 | 140,024 | -0.07(-0.17%) |
Apr 05, 2013 | 40.31 | 40.60 | 40.26 | 40.32 | 177,790 | -0.42(-1.03%) |
Apr 04, 2013 | 41.09 | 41.22 | 40.50 | 40.74 | 204,004 | -0.27(-0.66%) |
Apr 03, 2013 | 41.83 | 41.83 | 40.99 | 41.01 | 215,745 | -0.79(-1.89%) |
Apr 02, 2013 | 41.69 | 42.19 | 41.62 | 41.80 | 255,197 | +0.19(+0.46%) |