Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.47 | 40.89 | 40.22 | 40.31 | 5,222,807 | -0.55(-1.36%) |
Jun 26, 2013 | 41.13 | 41.72 | 40.76 | 40.87 | 3,959,134 | +0.21(+0.52%) |
Jun 25, 2013 | 39.89 | 40.86 | 39.89 | 40.66 | 5,049,332 | +1.52(+3.88%) |
Jun 24, 2013 | 40.01 | 40.22 | 38.90 | 39.14 | 7,216,299 | -1.41(-3.48%) |
Jun 21, 2013 | 41.76 | 41.90 | 39.73 | 40.55 | 9,292,828 | -0.78(-1.89%) |
Jun 20, 2013 | 42.83 | 42.90 | 41.10 | 41.33 | 7,433,880 | -2.22(-5.09%) |
Jun 19, 2013 | 43.98 | 44.39 | 43.46 | 43.54 | 4,882,712 | -0.52(-1.18%) |
Jun 18, 2013 | 44.13 | 44.48 | 43.97 | 44.06 | 3,414,682 | +0.09(+0.20%) |
Jun 17, 2013 | 43.94 | 44.27 | 43.78 | 43.98 | 4,883,290 | +0.31(+0.71%) |
Jun 14, 2013 | 44.28 | 44.46 | 43.64 | 43.67 | 2,681,566 | -0.48(-1.09%) |
Jun 13, 2013 | 43.18 | 44.36 | 42.68 | 44.15 | 4,875,075 | +0.82(+1.90%) |
Jun 12, 2013 | 44.40 | 44.63 | 43.24 | 43.33 | 5,797,598 | -0.44(-1.02%) |
Jun 11, 2013 | 43.83 | 44.30 | 43.59 | 43.77 | 4,679,396 | -0.79(-1.77%) |
Jun 10, 2013 | 45.12 | 45.43 | 44.49 | 44.56 | 3,466,700 | -0.52(-1.15%) |
Jun 07, 2013 | 44.78 | 45.30 | 44.60 | 45.08 | 4,054,435 | +0.60(+1.34%) |
Jun 06, 2013 | 43.58 | 44.59 | 43.35 | 44.48 | 3,853,680 | +0.95(+2.19%) |
Jun 05, 2013 | 44.44 | 44.72 | 43.48 | 43.53 | 4,478,472 | -1.07(-2.41%) |
Jun 04, 2013 | 45.03 | 45.29 | 44.00 | 44.61 | 4,223,557 | -0.62(-1.36%) |
Jun 03, 2013 | 45.88 | 45.91 | 43.99 | 45.22 | 5,879,488 | -0.34(-0.74%) |
May 31, 2013 | 45.60 | 46.46 | 45.36 | 45.56 | 5,124,842 | -0.14(-0.30%) |
May 30, 2013 | 45.41 | 45.93 | 44.95 | 45.69 | 4,232,363 | -0.05(-0.10%) |
May 29, 2013 | 45.31 | 46.08 | 44.93 | 45.74 | 4,581,223 | +0.22(+0.48%) |
May 28, 2013 | 45.43 | 45.84 | 45.11 | 45.52 | 4,079,907 | +0.72(+1.60%) |
May 24, 2013 | 44.33 | 44.82 | 43.66 | 44.80 | 3,679,884 | +0.15(+0.34%) |
May 23, 2013 | 44.10 | 44.87 | 43.73 | 44.65 | 3,441,004 | -0.10(-0.21%) |
May 22, 2013 | 44.69 | 45.59 | 44.35 | 44.75 | 6,550,456 | -0.02(-0.05%) |
May 21, 2013 | 45.24 | 45.65 | 44.41 | 44.77 | 6,583,333 | -0.37(-0.82%) |
May 20, 2013 | 44.70 | 45.75 | 44.70 | 45.14 | 6,621,746 | +0.34(+0.76%) |
May 17, 2013 | 43.94 | 45.11 | 43.92 | 44.80 | 8,072,634 | +1.11(+2.54%) |
May 16, 2013 | 44.28 | 44.76 | 43.59 | 43.69 | 5,837,023 | -0.76(-1.71%) |
May 15, 2013 | 43.61 | 44.81 | 43.61 | 44.45 | 8,214,599 | +2.04(+4.81%) |
May 13, 2013 | 41.83 | 42.62 | 41.33 | 42.41 | 5,595,783 | +0.40(+0.96%) |
May 10, 2013 | 42.24 | 42.57 | 41.75 | 42.01 | 7,395,430 | -0.51(-1.21%) |
May 09, 2013 | 43.27 | 43.30 | 42.35 | 42.52 | 5,019,408 | -0.88(-2.02%) |
May 08, 2013 | 43.96 | 44.12 | 43.01 | 43.39 | 5,354,413 | -0.73(-1.66%) |
May 07, 2013 | 43.97 | 44.72 | 43.81 | 44.13 | 6,833,792 | +0.42(+0.95%) |
May 06, 2013 | 42.76 | 43.96 | 42.65 | 43.71 | 5,381,579 | +1.16(+2.72%) |
May 03, 2013 | 41.61 | 42.87 | 41.27 | 42.55 | 6,647,455 | +1.29(+3.12%) |
May 02, 2013 | 41.11 | 41.53 | 40.49 | 41.27 | 6,155,179 | +0.43(+1.06%) |
May 01, 2013 | 41.82 | 42.39 | 40.75 | 40.83 | 8,297,774 | -0.88(-2.10%) |
Apr 30, 2013 | 42.38 | 42.56 | 41.07 | 41.71 | 7,974,582 | -0.58(-1.38%) |
Apr 29, 2013 | 42.41 | 42.63 | 42.07 | 42.29 | 5,033,844 | +0.14(+0.32%) |
Apr 26, 2013 | 42.33 | 42.48 | 41.84 | 42.16 | 4,434,389 | -0.21(-0.48%) |
Apr 25, 2013 | 42.46 | 43.18 | 42.28 | 42.36 | 6,406,223 | +0.05(+0.13%) |
Apr 24, 2013 | 42.03 | 43.15 | 41.96 | 42.31 | 6,972,398 | +0.46(+1.10%) |
Apr 23, 2013 | 40.78 | 42.03 | 40.62 | 41.85 | 7,773,280 | +1.18(+2.89%) |
Apr 22, 2013 | 39.77 | 41.29 | 39.74 | 40.67 | 5,347,355 | +1.09(+2.75%) |
Apr 19, 2013 | 39.79 | 39.79 | 38.64 | 39.58 | 7,372,618 | +0.42(+1.07%) |
Apr 18, 2013 | 39.64 | 40.06 | 38.41 | 39.17 | 6,238,051 | -0.52(-1.31%) |
Apr 17, 2013 | 40.07 | 40.23 | 39.12 | 39.69 | 6,724,815 | -0.88(-2.18%) |
Apr 16, 2013 | 39.79 | 40.60 | 39.53 | 40.57 | 8,247,714 | +1.20(+3.06%) |
Apr 15, 2013 | 40.50 | 41.05 | 39.06 | 39.36 | 11,540,751 | -2.16(-5.19%) |
Apr 12, 2013 | 42.00 | 42.25 | 40.42 | 41.52 | 12,139,866 | -0.92(-2.16%) |
Apr 11, 2013 | 43.67 | 43.70 | 42.30 | 42.44 | 9,067,052 | -1.27(-2.90%) |
Apr 10, 2013 | 44.33 | 44.63 | 43.15 | 43.70 | 8,776,250 | -0.55(-1.24%) |
Apr 09, 2013 | 43.76 | 44.64 | 43.02 | 44.25 | 6,271,540 | +0.71(+1.63%) |
Apr 08, 2013 | 42.63 | 43.66 | 42.36 | 43.54 | 5,800,141 | +0.90(+2.10%) |
Apr 05, 2013 | 41.92 | 43.09 | 41.20 | 42.64 | 7,729,701 | -0.05(-0.13%) |
Apr 04, 2013 | 42.82 | 43.76 | 42.39 | 42.70 | 8,970,728 | -0.05(-0.11%) |
Apr 03, 2013 | 45.74 | 45.77 | 42.07 | 42.74 | 20,499,474 | -3.00(-6.55%) |
Apr 02, 2013 | 48.02 | 48.04 | 45.65 | 45.74 | 8,299,251 | -1.72(-3.63%) |