Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.62 | 39.62 | 38.62 | 38.63 | 2,479,246 | -1.38(-3.44%) |
Jun 27, 2013 | 40.56 | 40.64 | 40.00 | 40.00 | 812,507 | -0.33(-0.81%) |
Jun 26, 2013 | 40.37 | 40.60 | 40.23 | 40.33 | 854,723 | -0.10(-0.25%) |
Jun 25, 2013 | 41.08 | 41.42 | 40.38 | 40.43 | 1,176,747 | -0.74(-1.81%) |
Jun 24, 2013 | 40.59 | 41.37 | 40.37 | 41.18 | 1,293,935 | -0.22(-0.54%) |
Jun 21, 2013 | 41.57 | 41.62 | 40.35 | 41.40 | 2,703,840 | +0.97(+2.39%) |
Jun 20, 2013 | 40.12 | 40.89 | 38.79 | 40.43 | 1,843,791 | -0.09(-0.21%) |
Jun 19, 2013 | 40.80 | 41.35 | 40.49 | 40.52 | 727,995 | -0.27(-0.67%) |
Jun 18, 2013 | 40.79 | 41.02 | 40.56 | 40.79 | 691,532 | -0.17(-0.42%) |
Jun 17, 2013 | 40.90 | 41.30 | 40.64 | 40.96 | 798,556 | +0.45(+1.10%) |
Jun 14, 2013 | 40.79 | 40.99 | 40.20 | 40.52 | 591,398 | -0.40(-0.98%) |
Jun 13, 2013 | 40.12 | 41.01 | 39.72 | 40.92 | 760,626 | +0.89(+2.22%) |
Jun 12, 2013 | 40.45 | 40.83 | 39.98 | 40.03 | 893,147 | -0.03(-0.06%) |
Jun 11, 2013 | 38.57 | 40.12 | 38.47 | 40.06 | 1,427,440 | +0.76(+1.94%) |
Jun 10, 2013 | 39.26 | 39.37 | 38.84 | 39.29 | 697,095 | +0.15(+0.37%) |
Jun 07, 2013 | 39.46 | 39.77 | 39.06 | 39.15 | 1,518,483 | +0.17(+0.44%) |
Jun 06, 2013 | 39.79 | 39.80 | 38.42 | 38.98 | 3,170,033 | -1.02(-2.55%) |
Jun 05, 2013 | 40.93 | 41.22 | 39.91 | 40.00 | 909,352 | -0.68(-1.68%) |
Jun 04, 2013 | 40.77 | 41.47 | 40.56 | 40.68 | 1,746,696 | +0.27(+0.66%) |
Jun 03, 2013 | 41.05 | 41.08 | 39.31 | 40.41 | 2,402,594 | -0.67(-1.63%) |
May 31, 2013 | 42.53 | 42.71 | 41.04 | 41.08 | 1,725,337 | -1.57(-3.69%) |
May 30, 2013 | 42.71 | 42.91 | 42.49 | 42.66 | 468,044 | +0.08(+0.18%) |
May 29, 2013 | 42.79 | 42.89 | 42.45 | 42.58 | 1,001,850 | -0.02(-0.04%) |
May 28, 2013 | 42.67 | 42.97 | 42.28 | 42.60 | 1,367,807 | +0.29(+0.69%) |
May 24, 2013 | 42.43 | 42.44 | 41.98 | 42.31 | 714,421 | -0.50(-1.18%) |
May 23, 2013 | 42.36 | 42.90 | 42.19 | 42.81 | 886,091 | +0.26(+0.60%) |
May 22, 2013 | 42.88 | 43.49 | 42.42 | 42.55 | 708,083 | -0.31(-0.72%) |
May 21, 2013 | 42.59 | 42.99 | 42.44 | 42.86 | 631,740 | +0.09(+0.20%) |
May 20, 2013 | 42.79 | 43.13 | 42.67 | 42.78 | 501,163 | -0.08(-0.18%) |
May 17, 2013 | 42.73 | 43.03 | 42.58 | 42.85 | 552,460 | +0.38(+0.89%) |
May 16, 2013 | 42.26 | 42.80 | 42.11 | 42.48 | 1,235,501 | -0.63(-1.46%) |
May 15, 2013 | 43.45 | 43.45 | 42.84 | 43.11 | 980,769 | -0.30(-0.69%) |
May 13, 2013 | 43.13 | 43.69 | 43.13 | 43.41 | 909,464 | +0.10(+0.24%) |
May 10, 2013 | 42.65 | 43.35 | 42.60 | 43.30 | 912,335 | +0.53(+1.24%) |
May 09, 2013 | 42.29 | 42.90 | 42.14 | 42.78 | 1,415,151 | +0.27(+0.64%) |
May 08, 2013 | 41.79 | 42.50 | 41.63 | 42.50 | 1,924,880 | +1.73(+4.25%) |
May 07, 2013 | 40.51 | 40.77 | 40.32 | 40.77 | 960,701 | +0.26(+0.65%) |
May 06, 2013 | 40.76 | 40.85 | 40.46 | 40.51 | 1,182,709 | -0.34(-0.84%) |
May 03, 2013 | 40.98 | 40.94 | 40.73 | 40.85 | 915,946 | +0.23(+0.57%) |
May 02, 2013 | 40.46 | 40.81 | 40.45 | 40.62 | 1,219,503 | +0.19(+0.46%) |
May 01, 2013 | 40.94 | 41.08 | 40.37 | 40.43 | 1,146,134 | -0.53(-1.29%) |
Apr 30, 2013 | 40.41 | 40.97 | 40.34 | 40.96 | 1,876,724 | +0.72(+1.78%) |
Apr 29, 2013 | 40.05 | 40.61 | 40.05 | 40.24 | 1,771,176 | +0.88(+2.23%) |
Apr 26, 2013 | 38.80 | 39.41 | 38.83 | 39.36 | 2,041,019 | +0.54(+1.38%) |
Apr 25, 2013 | 39.06 | 39.32 | 38.74 | 38.83 | 1,600,467 | -0.20(-0.50%) |
Apr 24, 2013 | 39.35 | 39.60 | 39.00 | 39.02 | 1,082,137 | -0.41(-1.04%) |
Apr 23, 2013 | 38.78 | 39.75 | 38.72 | 39.43 | 1,317,826 | +0.65(+1.67%) |
Apr 22, 2013 | 37.91 | 38.89 | 37.79 | 38.78 | 1,436,250 | +1.24(+3.29%) |
Apr 19, 2013 | 37.63 | 37.85 | 37.44 | 37.55 | 1,523,951 | -0.02(-0.05%) |
Apr 18, 2013 | 38.02 | 38.16 | 37.55 | 37.56 | 528,979 | -0.39(-1.03%) |
Apr 17, 2013 | 38.11 | 38.11 | 37.54 | 37.96 | 776,222 | -0.33(-0.87%) |
Apr 16, 2013 | 38.12 | 38.49 | 38.06 | 38.29 | 1,391,566 | +0.72(+1.93%) |
Apr 15, 2013 | 38.93 | 39.01 | 37.56 | 37.56 | 1,398,466 | -1.44(-3.70%) |
Apr 12, 2013 | 39.36 | 39.78 | 38.89 | 39.01 | 831,219 | -0.38(-0.95%) |
Apr 11, 2013 | 39.28 | 39.89 | 39.23 | 39.38 | 1,324,718 | +0.15(+0.39%) |
Apr 10, 2013 | 39.47 | 39.48 | 39.04 | 39.23 | 1,453,284 | -0.25(-0.63%) |
Apr 09, 2013 | 39.22 | 39.94 | 39.22 | 39.47 | 1,023,341 | -0.09(-0.22%) |
Apr 08, 2013 | 39.69 | 39.83 | 39.24 | 39.56 | 1,175,450 | -0.33(-0.83%) |
Apr 05, 2013 | 39.02 | 39.94 | 38.76 | 39.89 | 1,097,437 | +0.24(+0.60%) |
Apr 04, 2013 | 39.40 | 39.73 | 39.06 | 39.65 | 778,258 | +0.39(+1.00%) |
Apr 03, 2013 | 39.53 | 39.71 | 39.23 | 39.26 | 1,714,060 | -0.32(-0.80%) |
Apr 02, 2013 | 39.52 | 39.88 | 39.35 | 39.58 | 1,723,714 | +0.04(+0.11%) |