Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.99 | 41.76 | 40.97 | 41.41 | 244,384 | +0.24(+0.58%) |
Jun 27, 2013 | 40.96 | 41.31 | 40.44 | 41.17 | 0 | +0.51(+1.25%) |
Jun 26, 2013 | 41.39 | 41.39 | 40.60 | 40.66 | 0 | -0.42(-1.02%) |
Jun 25, 2013 | 40.97 | 41.14 | 40.20 | 41.08 | 0 | +0.42(+1.03%) |
Jun 24, 2013 | 41.27 | 41.44 | 40.16 | 40.66 | 0 | -0.85(-2.05%) |
Jun 21, 2013 | 41.35 | 41.74 | 40.86 | 41.51 | 289,637 | +0.25(+0.61%) |
Jun 20, 2013 | 41.86 | 42.95 | 41.04 | 41.26 | 0 | -1.03(-2.44%) |
Jun 19, 2013 | 42.83 | 43.00 | 42.28 | 42.29 | 0 | -0.42(-0.98%) |
Jun 18, 2013 | 42.20 | 42.97 | 42.20 | 42.71 | 0 | +0.62(+1.47%) |
Jun 17, 2013 | 41.91 | 42.30 | 41.45 | 42.09 | 220,526 | +0.42(+1.01%) |
Jun 14, 2013 | 41.30 | 41.75 | 41.09 | 41.67 | 0 | +0.25(+0.60%) |
Jun 13, 2013 | 41.07 | 41.46 | 40.69 | 41.42 | 286,099 | +0.26(+0.63%) |
Jun 12, 2013 | 42.28 | 42.28 | 40.87 | 41.16 | 186,789 | -0.78(-1.86%) |
Jun 11, 2013 | 42.45 | 42.64 | 41.82 | 41.94 | 96,121 | -1.07(-2.49%) |
Jun 10, 2013 | 42.81 | 43.23 | 42.41 | 43.01 | 0 | +0.26(+0.61%) |
Jun 07, 2013 | 42.66 | 43.01 | 42.17 | 42.75 | 0 | +0.25(+0.59%) |
Jun 06, 2013 | 42.27 | 42.65 | 41.82 | 42.50 | 0 | +0.21(+0.50%) |
Jun 05, 2013 | 42.44 | 42.64 | 41.99 | 42.29 | 0 | -0.36(-0.84%) |
Jun 04, 2013 | 43.06 | 43.50 | 42.39 | 42.65 | 0 | -0.13(-0.30%) |
Jun 03, 2013 | 42.95 | 43.11 | 42.19 | 42.78 | 188,754 | -0.27(-0.63%) |
May 31, 2013 | 42.84 | 43.22 | 42.47 | 43.05 | 223,237 | +0.05(+0.12%) |
May 30, 2013 | 42.00 | 43.15 | 42.00 | 43.00 | 0 | +1.10(+2.63%) |
May 29, 2013 | 41.43 | 42.03 | 41.43 | 41.90 | 249,862 | +0.22(+0.53%) |
May 28, 2013 | 42.28 | 42.48 | 41.62 | 41.68 | 460,384 | -0.26(-0.62%) |
May 24, 2013 | 42.55 | 42.88 | 41.84 | 41.94 | 0 | -0.96(-2.24%) |
May 23, 2013 | 43.04 | 43.15 | 42.70 | 42.90 | 0 | -0.51(-1.17%) |
May 22, 2013 | 43.17 | 43.95 | 42.98 | 43.41 | 0 | +0.15(+0.35%) |
May 21, 2013 | 42.82 | 43.66 | 42.56 | 43.26 | 0 | +0.59(+1.38%) |
May 20, 2013 | 41.87 | 42.88 | 41.63 | 42.67 | 0 | +0.73(+1.74%) |
May 17, 2013 | 41.50 | 42.00 | 41.21 | 41.94 | 0 | +0.48(+1.16%) |
May 16, 2013 | 41.15 | 41.80 | 41.06 | 41.46 | 208,075 | +0.10(+0.24%) |
May 15, 2013 | 40.35 | 41.38 | 40.35 | 41.36 | 0 | +0.65(+1.60%) |
May 13, 2013 | 41.04 | 41.19 | 40.65 | 40.71 | 0 | -0.48(-1.17%) |
May 10, 2013 | 41.23 | 41.41 | 40.87 | 41.19 | 0 | -0.03(-0.07%) |
May 09, 2013 | 40.87 | 41.78 | 40.84 | 41.22 | 0 | +0.22(+0.54%) |
May 08, 2013 | 40.32 | 41.02 | 40.14 | 41.00 | 0 | +0.61(+1.51%) |
May 07, 2013 | 40.20 | 40.40 | 40.05 | 40.39 | 0 | +0.34(+0.85%) |
May 06, 2013 | 39.70 | 40.26 | 39.68 | 40.05 | 0 | +0.37(+0.93%) |
May 03, 2013 | 39.71 | 39.75 | 39.47 | 39.68 | 0 | +0.25(+0.63%) |
May 02, 2013 | 38.92 | 39.50 | 38.87 | 39.43 | 0 | +0.47(+1.21%) |
May 01, 2013 | 39.52 | 39.92 | 38.89 | 38.96 | 0 | -0.75(-1.89%) |
Apr 30, 2013 | 39.38 | 39.72 | 39.21 | 39.71 | 0 | +0.24(+0.61%) |
Apr 29, 2013 | 39.56 | 39.64 | 39.30 | 39.47 | 200,163 | +0.15(+0.38%) |
Apr 26, 2013 | 39.37 | 39.48 | 39.28 | 39.32 | 290,291 | -0.18(-0.46%) |
Apr 25, 2013 | 39.42 | 39.64 | 39.08 | 39.50 | 583,099 | +0.01(+0.03%) |
Apr 24, 2013 | 40.00 | 42.73 | 38.64 | 39.49 | 0 | -2.53(-6.02%) |
Apr 23, 2013 | 41.21 | 42.27 | 41.12 | 42.02 | 379,095 | +1.11(+2.71%) |
Apr 22, 2013 | 41.04 | 41.23 | 39.87 | 40.91 | 228,493 | -0.02(-0.05%) |
Apr 19, 2013 | 40.60 | 41.08 | 39.91 | 40.93 | 186,204 | +0.30(+0.74%) |
Apr 18, 2013 | 40.89 | 41.11 | 40.18 | 40.63 | 254,762 | -0.12(-0.29%) |
Apr 17, 2013 | 42.01 | 42.01 | 40.53 | 40.75 | 299,031 | -1.55(-3.66%) |
Apr 16, 2013 | 42.33 | 42.42 | 41.73 | 42.30 | 151,974 | +0.27(+0.64%) |
Apr 15, 2013 | 42.24 | 42.48 | 41.93 | 42.03 | 422,178 | -0.41(-0.97%) |
Apr 12, 2013 | 44.00 | 44.00 | 42.23 | 42.44 | 467,580 | -0.96(-2.21%) |
Apr 11, 2013 | 42.08 | 43.95 | 41.96 | 43.40 | 754,058 | +1.79(+4.30%) |
Apr 10, 2013 | 40.47 | 41.66 | 40.45 | 41.61 | 255,895 | +1.20(+2.97%) |
Apr 09, 2013 | 40.25 | 40.69 | 39.91 | 40.41 | 114,227 | +0.10(+0.25%) |
Apr 08, 2013 | 39.27 | 40.35 | 39.24 | 40.31 | 213,566 | +1.06(+2.70%) |
Apr 05, 2013 | 38.71 | 39.30 | 38.04 | 39.25 | 284,037 | -0.14(-0.36%) |
Apr 04, 2013 | 38.94 | 39.48 | 38.76 | 39.39 | 137,916 | +0.38(+0.97%) |
Apr 03, 2013 | 39.97 | 39.98 | 38.77 | 39.01 | 221,787 | -0.98(-2.45%) |
Apr 02, 2013 | 40.82 | 40.82 | 39.78 | 39.99 | 225,405 | -0.57(-1.41%) |