Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.59 | 43.30 | 42.34 | 42.86 | 583,495 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 43.12 | 42.56 | 42.65 | 339,527 | +0.18(+0.42%) |
Jun 26, 2013 | 42.31 | 42.64 | 42.11 | 42.47 | 464,243 | +0.37(+0.88%) |
Jun 25, 2013 | 42.04 | 42.20 | 41.56 | 42.10 | 361,598 | +0.32(+0.77%) |
Jun 24, 2013 | 41.94 | 42.05 | 41.51 | 41.78 | 419,455 | -0.41(-0.97%) |
Jun 21, 2013 | 42.17 | 42.39 | 41.47 | 42.19 | 707,931 | +0.33(+0.79%) |
Jun 20, 2013 | 42.41 | 42.56 | 41.74 | 41.86 | 527,858 | -0.91(-2.13%) |
Jun 19, 2013 | 43.72 | 43.90 | 42.73 | 42.77 | 383,647 | -0.93(-2.13%) |
Jun 18, 2013 | 43.41 | 43.90 | 43.30 | 43.70 | 399,942 | +0.37(+0.85%) |
Jun 17, 2013 | 43.19 | 43.53 | 43.10 | 43.33 | 331,060 | +0.35(+0.81%) |
Jun 14, 2013 | 42.74 | 43.15 | 42.59 | 42.98 | 331,301 | +0.20(+0.47%) |
Jun 13, 2013 | 41.98 | 42.85 | 41.94 | 42.78 | 431,786 | +0.80(+1.91%) |
Jun 12, 2013 | 42.28 | 42.44 | 41.77 | 41.98 | 262,800 | -0.13(-0.31%) |
Jun 11, 2013 | 42.24 | 42.49 | 42.06 | 42.11 | 286,926 | -0.41(-0.96%) |
Jun 10, 2013 | 42.58 | 42.82 | 42.23 | 42.52 | 227,695 | -0.01(-0.02%) |
Jun 07, 2013 | 42.57 | 42.75 | 42.13 | 42.53 | 249,992 | +0.09(+0.21%) |
Jun 06, 2013 | 41.91 | 42.46 | 41.77 | 42.44 | 392,658 | +0.49(+1.17%) |
Jun 05, 2013 | 42.05 | 42.22 | 41.83 | 41.95 | 488,631 | -0.16(-0.38%) |
Jun 04, 2013 | 42.40 | 42.63 | 41.84 | 42.11 | 377,742 | -0.29(-0.68%) |
Jun 03, 2013 | 42.50 | 42.79 | 41.81 | 42.40 | 467,593 | +0.07(+0.17%) |
May 31, 2013 | 42.12 | 42.81 | 42.05 | 42.33 | 535,603 | +0.05(+0.12%) |
May 30, 2013 | 42.33 | 42.67 | 42.24 | 42.28 | 246,480 | +0.24(+0.57%) |
May 29, 2013 | 42.38 | 42.55 | 41.53 | 42.04 | 521,973 | -0.51(-1.20%) |
May 28, 2013 | 43.07 | 43.27 | 42.27 | 42.55 | 529,120 | -0.23(-0.54%) |
May 24, 2013 | 43.19 | 43.27 | 42.66 | 42.78 | 676,973 | -0.60(-1.38%) |
May 23, 2013 | 43.46 | 43.57 | 42.78 | 43.38 | 686,268 | -0.27(-0.62%) |
May 22, 2013 | 44.46 | 44.85 | 43.52 | 43.65 | 766,741 | -0.83(-1.87%) |
May 21, 2013 | 44.08 | 44.51 | 43.83 | 44.48 | 499,965 | +0.36(+0.82%) |
May 20, 2013 | 43.73 | 44.14 | 43.65 | 44.12 | 712,387 | -0.06(-0.14%) |
May 17, 2013 | 43.48 | 44.19 | 43.48 | 44.18 | 603,894 | +0.69(+1.59%) |
May 16, 2013 | 43.37 | 43.80 | 43.27 | 43.49 | 401,172 | +0.08(+0.18%) |
May 15, 2013 | 43.22 | 43.78 | 43.02 | 43.41 | 411,932 | +0.19(+0.44%) |
May 13, 2013 | 43.42 | 43.43 | 43.16 | 43.22 | 1,302,377 | -0.37(-0.85%) |
May 10, 2013 | 43.20 | 43.61 | 43.02 | 43.59 | 1,301,896 | +0.39(+0.90%) |
May 09, 2013 | 43.94 | 44.10 | 43.05 | 43.20 | 1,350,258 | -0.68(-1.55%) |
May 08, 2013 | 43.98 | 44.18 | 43.69 | 43.88 | 374,374 | -0.19(-0.43%) |
May 07, 2013 | 43.78 | 44.10 | 43.63 | 44.07 | 306,964 | +0.32(+0.73%) |
May 06, 2013 | 43.83 | 43.98 | 43.43 | 43.75 | 371,543 | -0.14(-0.32%) |
May 03, 2013 | 43.97 | 44.17 | 43.81 | 43.89 | 465,845 | +0.17(+0.39%) |
May 02, 2013 | 44.18 | 44.32 | 43.46 | 43.72 | 555,885 | -0.30(-0.68%) |
May 01, 2013 | 43.77 | 44.30 | 43.52 | 44.02 | 471,934 | +0.17(+0.39%) |
Apr 30, 2013 | 44.04 | 44.04 | 43.33 | 43.85 | 553,600 | -0.19(-0.43%) |
Apr 29, 2013 | 43.52 | 44.14 | 43.36 | 44.04 | 462,693 | +0.80(+1.85%) |
Apr 26, 2013 | 43.52 | 43.69 | 43.23 | 43.24 | 230,939 | -0.25(-0.57%) |
Apr 25, 2013 | 43.73 | 43.92 | 43.40 | 43.49 | 319,290 | -0.10(-0.23%) |
Apr 24, 2013 | 43.39 | 43.75 | 42.99 | 43.59 | 563,787 | +0.14(+0.32%) |
Apr 23, 2013 | 43.54 | 43.69 | 43.10 | 43.45 | 504,159 | +0.01(+0.02%) |
Apr 22, 2013 | 43.51 | 43.61 | 43.08 | 43.44 | 457,380 | -0.01(-0.02%) |
Apr 19, 2013 | 42.90 | 43.69 | 42.69 | 43.45 | 453,187 | +0.70(+1.64%) |
Apr 18, 2013 | 42.96 | 42.96 | 42.50 | 42.75 | 332,616 | +0.04(+0.09%) |
Apr 17, 2013 | 42.83 | 42.85 | 42.24 | 42.71 | 397,837 | -0.24(-0.56%) |
Apr 16, 2013 | 42.40 | 42.97 | 42.34 | 42.95 | 544,267 | +0.68(+1.61%) |
Apr 15, 2013 | 43.29 | 43.43 | 42.27 | 42.27 | 536,178 | -1.23(-2.83%) |
Apr 12, 2013 | 43.07 | 43.50 | 43.01 | 43.50 | 502,480 | +0.30(+0.69%) |
Apr 11, 2013 | 42.98 | 43.24 | 42.84 | 43.20 | 409,919 | +0.30(+0.70%) |
Apr 10, 2013 | 42.53 | 43.21 | 42.43 | 42.90 | 554,879 | +0.49(+1.16%) |
Apr 09, 2013 | 42.59 | 42.66 | 42.23 | 42.41 | 394,676 | -0.16(-0.38%) |
Apr 08, 2013 | 41.69 | 42.58 | 41.57 | 42.57 | 431,627 | +0.86(+2.06%) |
Apr 05, 2013 | 41.28 | 41.76 | 41.21 | 41.71 | 442,742 | +0.11(+0.26%) |
Apr 04, 2013 | 41.32 | 41.60 | 41.23 | 41.60 | 283,414 | +0.32(+0.78%) |
Apr 03, 2013 | 41.85 | 42.00 | 41.27 | 41.28 | 551,625 | -0.48(-1.15%) |
Apr 02, 2013 | 41.80 | 41.92 | 41.54 | 41.76 | 511,820 | +0.02(+0.05%) |