Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.42 | 38.83 | 38.14 | 38.34 | 2,931,019 | -0.43(-1.12%) |
Jun 27, 2013 | 38.84 | 39.04 | 38.69 | 38.77 | 0 | +0.17(+0.45%) |
Jun 26, 2013 | 39.58 | 39.66 | 38.18 | 38.60 | 0 | -0.46(-1.17%) |
Jun 25, 2013 | 38.34 | 39.33 | 38.06 | 39.06 | 0 | +1.44(+3.82%) |
Jun 24, 2013 | 38.55 | 38.70 | 37.48 | 37.62 | 0 | -1.29(-3.31%) |
Jun 21, 2013 | 38.99 | 39.15 | 38.47 | 38.91 | 2,401,373 | +0.16(+0.42%) |
Jun 20, 2013 | 40.17 | 40.46 | 38.47 | 38.75 | 0 | -1.99(-4.88%) |
Jun 19, 2013 | 41.27 | 41.74 | 40.73 | 40.73 | 0 | -0.49(-1.20%) |
Jun 18, 2013 | 40.83 | 41.24 | 40.83 | 41.23 | 1,651,480 | +0.35(+0.87%) |
Jun 17, 2013 | 40.98 | 41.49 | 40.60 | 40.87 | 0 | +0.16(+0.40%) |
Jun 14, 2013 | 41.12 | 41.44 | 40.65 | 40.71 | 0 | -0.33(-0.80%) |
Jun 13, 2013 | 39.89 | 41.24 | 39.88 | 41.04 | 2,376,431 | +0.93(+2.33%) |
Jun 12, 2013 | 41.00 | 41.15 | 39.95 | 40.10 | 2,211,365 | -0.41(-1.02%) |
Jun 11, 2013 | 41.31 | 41.59 | 40.49 | 40.52 | 1,742,834 | -1.44(-3.44%) |
Jun 10, 2013 | 41.81 | 42.10 | 41.69 | 41.96 | 0 | +0.11(+0.27%) |
Jun 07, 2013 | 41.22 | 41.94 | 41.10 | 41.85 | 0 | +0.89(+2.17%) |
Jun 06, 2013 | 40.98 | 41.27 | 40.49 | 40.96 | 0 | +0.08(+0.19%) |
Jun 05, 2013 | 41.31 | 41.57 | 40.83 | 40.88 | 0 | -0.61(-1.46%) |
Jun 04, 2013 | 41.62 | 41.74 | 40.95 | 41.49 | 0 | -0.23(-0.56%) |
Jun 03, 2013 | 41.07 | 42.48 | 40.98 | 41.72 | 4,176,633 | +1.27(+3.14%) |
May 31, 2013 | 41.04 | 41.33 | 40.45 | 40.45 | 2,147,809 | -0.80(-1.93%) |
May 30, 2013 | 40.60 | 41.50 | 40.47 | 41.24 | 0 | +0.82(+2.03%) |
May 29, 2013 | 40.73 | 41.17 | 40.09 | 40.42 | 1,744,710 | -0.67(-1.62%) |
May 28, 2013 | 40.81 | 41.33 | 40.24 | 41.09 | 1,428,323 | +0.79(+1.95%) |
May 24, 2013 | 40.09 | 40.42 | 39.91 | 40.30 | 0 | -0.17(-0.43%) |
May 23, 2013 | 40.28 | 40.60 | 40.06 | 40.47 | 0 | -0.12(-0.30%) |
May 22, 2013 | 41.46 | 41.62 | 40.31 | 40.60 | 0 | -0.84(-2.02%) |
May 21, 2013 | 41.48 | 41.61 | 41.27 | 41.43 | 0 | -0.02(-0.04%) |
May 20, 2013 | 41.36 | 41.72 | 41.23 | 41.45 | 0 | -0.09(-0.21%) |
May 17, 2013 | 41.30 | 41.60 | 41.30 | 41.54 | 0 | +0.43(+1.05%) |
May 16, 2013 | 41.59 | 41.72 | 41.05 | 41.11 | 2,247,645 | -0.55(-1.33%) |
May 15, 2013 | 40.89 | 41.82 | 40.85 | 41.66 | 0 | +1.08(+2.66%) |
May 13, 2013 | 40.62 | 40.73 | 40.25 | 40.58 | 0 | +0.01(+0.02%) |
May 10, 2013 | 40.77 | 40.98 | 40.46 | 40.57 | 0 | -0.27(-0.66%) |
May 09, 2013 | 40.24 | 40.98 | 40.22 | 40.84 | 1,854,389 | +0.36(+0.90%) |
May 08, 2013 | 39.64 | 40.73 | 39.49 | 40.47 | 3,168,216 | +0.66(+1.65%) |
May 07, 2013 | 40.01 | 40.12 | 39.45 | 39.82 | 0 | -0.20(-0.50%) |
May 06, 2013 | 39.91 | 40.21 | 39.61 | 40.02 | 0 | +0.23(+0.59%) |
May 03, 2013 | 39.79 | 39.95 | 39.67 | 39.78 | 0 | +0.31(+0.79%) |
May 02, 2013 | 39.73 | 40.09 | 39.32 | 39.47 | 0 | +0.04(+0.11%) |
May 01, 2013 | 39.73 | 39.90 | 39.29 | 39.43 | 0 | -0.54(-1.34%) |
Apr 30, 2013 | 39.40 | 40.11 | 39.26 | 39.96 | 0 | +0.55(+1.40%) |
Apr 29, 2013 | 39.51 | 39.66 | 39.27 | 39.41 | 4,028,320 | -0.08(-0.20%) |
Apr 26, 2013 | 39.31 | 39.78 | 39.45 | 39.49 | 4,948,388 | +0.04(+0.11%) |
Apr 25, 2013 | 38.05 | 40.40 | 38.05 | 39.45 | 5,613,169 | +2.24(+6.02%) |
Apr 24, 2013 | 36.70 | 37.39 | 36.68 | 37.21 | 2,089,616 | +0.44(+1.20%) |
Apr 23, 2013 | 36.49 | 37.18 | 36.23 | 36.77 | 2,743,793 | +0.58(+1.60%) |
Apr 22, 2013 | 36.02 | 36.55 | 35.17 | 36.19 | 2,699,331 | +0.19(+0.53%) |
Apr 19, 2013 | 35.77 | 36.25 | 35.30 | 36.00 | 1,762,537 | +0.30(+0.85%) |
Apr 18, 2013 | 36.21 | 36.32 | 35.55 | 35.69 | 3,111,728 | -0.19(-0.53%) |
Apr 17, 2013 | 35.72 | 36.61 | 35.64 | 35.88 | 5,042,682 | +0.02(+0.05%) |
Apr 16, 2013 | 35.05 | 35.90 | 34.53 | 35.87 | 3,813,424 | +0.92(+2.62%) |
Apr 15, 2013 | 35.86 | 36.06 | 34.86 | 34.95 | 2,823,109 | -1.20(-3.32%) |
Apr 12, 2013 | 36.67 | 36.83 | 35.77 | 36.15 | 2,110,998 | -0.86(-2.31%) |
Apr 11, 2013 | 36.88 | 37.85 | 36.81 | 37.01 | 3,435,088 | +0.63(+1.74%) |
Apr 10, 2013 | 35.84 | 36.44 | 35.59 | 36.38 | 1,572,291 | +0.79(+2.21%) |
Apr 09, 2013 | 35.75 | 35.87 | 35.23 | 35.59 | 2,141,703 | -0.08(-0.22%) |
Apr 08, 2013 | 35.33 | 35.69 | 34.88 | 35.67 | 1,271,971 | +0.42(+1.18%) |
Apr 05, 2013 | 35.11 | 35.42 | 34.64 | 35.25 | 1,902,629 | -0.40(-1.12%) |
Apr 04, 2013 | 34.97 | 35.71 | 34.82 | 35.65 | 2,195,763 | +0.66(+1.88%) |
Apr 03, 2013 | 35.32 | 35.53 | 34.75 | 34.99 | 3,141,628 | -0.19(-0.54%) |
Apr 02, 2013 | 35.37 | 35.62 | 35.01 | 35.18 | 2,304,151 | -0.10(-0.27%) |