Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.98 | 39.14 | 38.79 | 38.85 | 3,020,494 | -0.17(-0.43%) |
Jun 27, 2013 | 38.61 | 39.06 | 38.56 | 39.02 | 1,969,715 | +0.66(+1.72%) |
Jun 26, 2013 | 38.58 | 38.69 | 38.21 | 38.36 | 1,947,706 | +0.14(+0.36%) |
Jun 25, 2013 | 38.27 | 38.34 | 37.94 | 38.23 | 5,013,327 | +0.34(+0.91%) |
Jun 24, 2013 | 37.95 | 38.18 | 37.58 | 37.88 | 3,693,800 | -0.48(-1.25%) |
Jun 21, 2013 | 38.15 | 38.44 | 37.85 | 38.36 | 2,534,660 | +0.15(+0.39%) |
Jun 20, 2013 | 38.50 | 38.76 | 38.10 | 38.21 | 3,389,715 | -0.94(-2.41%) |
Jun 19, 2013 | 39.64 | 39.66 | 39.13 | 39.16 | 1,450,062 | -0.47(-1.18%) |
Jun 18, 2013 | 39.25 | 39.72 | 39.18 | 39.63 | 1,161,242 | +0.46(+1.18%) |
Jun 17, 2013 | 39.23 | 39.32 | 38.93 | 39.16 | 1,018,938 | +0.26(+0.66%) |
Jun 14, 2013 | 39.16 | 39.25 | 38.77 | 38.90 | 1,461,537 | -0.31(-0.79%) |
Jun 13, 2013 | 38.58 | 39.30 | 38.42 | 39.21 | 1,014,671 | +0.63(+1.65%) |
Jun 12, 2013 | 39.15 | 39.21 | 38.51 | 38.58 | 1,345,751 | -0.31(-0.81%) |
Jun 11, 2013 | 39.03 | 39.18 | 38.66 | 38.89 | 2,181,640 | -0.41(-1.05%) |
Jun 10, 2013 | 39.24 | 39.32 | 38.94 | 39.30 | 1,792,407 | +0.22(+0.57%) |
Jun 07, 2013 | 39.00 | 39.18 | 38.76 | 39.08 | 1,668,212 | +0.32(+0.82%) |
Jun 06, 2013 | 38.38 | 38.76 | 38.19 | 38.76 | 1,483,529 | +0.33(+0.87%) |
Jun 05, 2013 | 38.84 | 38.90 | 38.36 | 38.43 | 1,988,990 | -0.50(-1.28%) |
Jun 04, 2013 | 39.29 | 39.48 | 38.62 | 38.93 | 2,606,743 | -0.33(-0.83%) |
Jun 03, 2013 | 39.03 | 39.32 | 38.67 | 39.25 | 5,083,607 | +0.36(+0.92%) |
May 31, 2013 | 39.11 | 39.32 | 38.90 | 38.90 | 1,676,752 | -0.39(-0.98%) |
May 30, 2013 | 39.17 | 39.40 | 39.09 | 39.28 | 1,273,387 | +0.22(+0.57%) |
May 29, 2013 | 39.26 | 39.35 | 38.83 | 39.06 | 1,172,027 | -0.45(-1.14%) |
May 28, 2013 | 39.55 | 39.86 | 39.27 | 39.51 | 1,937,265 | +0.54(+1.38%) |
May 24, 2013 | 38.80 | 39.02 | 38.54 | 38.97 | 2,258,497 | +0.00(+0.00%) |
May 23, 2013 | 38.60 | 39.03 | 38.47 | 38.97 | 2,114,896 | -0.07(-0.18%) |
May 22, 2013 | 39.71 | 40.01 | 38.81 | 39.04 | 2,619,619 | -0.60(-1.50%) |
May 21, 2013 | 39.61 | 39.74 | 39.48 | 39.64 | 1,402,076 | +0.06(+0.15%) |
May 20, 2013 | 39.42 | 39.73 | 39.39 | 39.58 | 942,775 | +0.09(+0.24%) |
May 17, 2013 | 39.19 | 39.50 | 39.16 | 39.48 | 1,308,270 | +0.47(+1.21%) |
May 16, 2013 | 39.08 | 39.27 | 38.91 | 39.01 | 1,817,716 | -0.16(-0.42%) |
May 15, 2013 | 38.97 | 39.31 | 38.90 | 39.17 | 1,561,349 | +0.62(+1.61%) |
May 13, 2013 | 38.58 | 38.68 | 38.43 | 38.55 | 635,277 | -0.08(-0.20%) |
May 10, 2013 | 38.36 | 38.65 | 38.30 | 38.63 | 1,261,648 | +0.35(+0.91%) |
May 09, 2013 | 38.37 | 38.45 | 38.17 | 38.28 | 672,625 | -0.12(-0.30%) |
May 08, 2013 | 38.15 | 38.43 | 38.09 | 38.40 | 1,722,791 | +0.15(+0.40%) |
May 07, 2013 | 37.94 | 38.26 | 37.81 | 38.24 | 1,141,419 | +0.36(+0.96%) |
May 06, 2013 | 37.71 | 37.91 | 37.68 | 37.88 | 959,118 | +0.19(+0.51%) |
May 03, 2013 | 37.47 | 37.91 | 37.03 | 37.69 | 1,973,706 | +0.65(+1.76%) |
May 02, 2013 | 36.64 | 37.09 | 36.59 | 37.03 | 2,489,556 | +0.59(+1.61%) |
May 01, 2013 | 37.18 | 37.21 | 36.43 | 36.45 | 2,793,942 | -0.84(-2.24%) |
Apr 30, 2013 | 37.08 | 37.30 | 36.94 | 37.28 | 3,131,170 | +0.24(+0.66%) |
Apr 29, 2013 | 37.00 | 37.16 | 36.91 | 37.04 | 928,020 | +0.21(+0.56%) |
Apr 26, 2013 | 36.99 | 37.03 | 36.81 | 36.83 | 1,282,302 | -0.20(-0.54%) |
Apr 25, 2013 | 36.92 | 37.27 | 36.88 | 37.03 | 1,118,800 | +0.23(+0.63%) |
Apr 24, 2013 | 36.60 | 36.84 | 36.52 | 36.80 | 2,023,249 | +0.23(+0.63%) |
Apr 23, 2013 | 36.28 | 36.58 | 36.18 | 36.57 | 1,543,337 | +0.57(+1.58%) |
Apr 22, 2013 | 36.03 | 36.09 | 35.37 | 36.00 | 1,240,627 | +0.05(+0.14%) |
Apr 19, 2013 | 35.69 | 36.03 | 35.43 | 35.95 | 2,305,432 | +0.41(+1.15%) |
Apr 18, 2013 | 35.82 | 35.97 | 35.39 | 35.54 | 2,405,383 | -0.22(-0.61%) |
Apr 17, 2013 | 36.11 | 36.11 | 35.46 | 35.76 | 3,242,395 | -0.61(-1.69%) |
Apr 16, 2013 | 36.04 | 36.41 | 35.92 | 36.37 | 1,935,889 | +0.58(+1.62%) |
Apr 15, 2013 | 36.82 | 36.91 | 35.66 | 35.79 | 2,847,477 | -1.27(-3.41%) |
Apr 12, 2013 | 37.09 | 37.20 | 36.84 | 37.06 | 1,921,677 | -0.16(-0.44%) |
Apr 11, 2013 | 37.16 | 37.44 | 37.15 | 37.22 | 898,557 | +0.02(+0.05%) |
Apr 10, 2013 | 36.71 | 37.28 | 36.67 | 37.21 | 1,823,890 | +0.63(+1.71%) |
Apr 09, 2013 | 36.82 | 36.83 | 36.55 | 36.58 | 1,864,093 | -0.15(-0.41%) |
Apr 08, 2013 | 36.44 | 36.75 | 36.30 | 36.73 | 1,316,346 | +0.30(+0.81%) |
Apr 05, 2013 | 35.99 | 36.44 | 35.95 | 36.43 | 1,946,884 | -0.06(-0.16%) |
Apr 04, 2013 | 36.22 | 36.51 | 36.16 | 36.49 | 1,671,833 | +0.29(+0.81%) |
Apr 03, 2013 | 36.82 | 36.88 | 36.13 | 36.20 | 1,913,532 | -0.54(-1.47%) |
Apr 02, 2013 | 37.17 | 37.21 | 36.66 | 36.74 | 2,328,689 | -0.21(-0.56%) |