Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.25 | 42.46 | 42.24 | 42.43 | 2,246 | +0.02(+0.05%) |
Jun 27, 2013 | 42.28 | 42.50 | 42.24 | 42.41 | 5,565 | +0.23(+0.55%) |
Jun 26, 2013 | 42.25 | 42.25 | 41.81 | 42.18 | 15,140 | +0.32(+0.76%) |
Jun 25, 2013 | 41.96 | 41.96 | 41.64 | 41.86 | 5,613 | +0.14(+0.34%) |
Jun 24, 2013 | 42.08 | 42.08 | 41.27 | 41.72 | 16,220 | -0.89(-2.09%) |
Jun 21, 2013 | 42.93 | 43.00 | 42.17 | 42.61 | 15,537 | -0.17(-0.40%) |
Jun 20, 2013 | 43.47 | 43.47 | 42.77 | 42.78 | 7,202 | -1.45(-3.29%) |
Jun 19, 2013 | 44.44 | 44.44 | 44.13 | 44.23 | 2,412 | -0.20(-0.46%) |
Jun 18, 2013 | 44.26 | 44.55 | 44.22 | 44.44 | 8,158 | +0.35(+0.79%) |
Jun 17, 2013 | 43.86 | 44.34 | 43.86 | 44.09 | 4,833 | +0.15(+0.34%) |
Jun 14, 2013 | 44.22 | 44.40 | 43.90 | 43.94 | 2,226 | -0.28(-0.63%) |
Jun 13, 2013 | 43.20 | 44.27 | 43.19 | 44.22 | 2,748 | +0.82(+1.88%) |
Jun 12, 2013 | 43.85 | 43.85 | 43.28 | 43.41 | 12,307 | -0.46(-1.06%) |
Jun 11, 2013 | 43.84 | 43.90 | 43.78 | 43.87 | 2,941 | -0.42(-0.95%) |
Jun 10, 2013 | 43.88 | 44.38 | 43.88 | 44.29 | 5,896 | +0.34(+0.76%) |
Jun 07, 2013 | 43.67 | 44.14 | 43.67 | 43.95 | 2,269 | +0.28(+0.65%) |
Jun 06, 2013 | 43.21 | 43.67 | 43.21 | 43.67 | 7,457 | +0.41(+0.94%) |
Jun 05, 2013 | 44.02 | 44.02 | 43.26 | 43.26 | 8,002 | -0.81(-1.83%) |
Jun 04, 2013 | 44.44 | 44.57 | 43.82 | 44.07 | 1,557 | -0.24(-0.54%) |
Jun 03, 2013 | 44.37 | 44.40 | 43.90 | 44.31 | 20,977 | -0.26(-0.58%) |
May 31, 2013 | 44.37 | 44.92 | 44.37 | 44.57 | 4,593 | -0.34(-0.76%) |
May 30, 2013 | 44.66 | 44.98 | 44.66 | 44.91 | 2,857 | +0.17(+0.38%) |
May 29, 2013 | 44.59 | 44.81 | 44.42 | 44.74 | 5,262 | -0.37(-0.81%) |
May 28, 2013 | 44.81 | 45.31 | 44.81 | 45.11 | 5,763 | +0.64(+1.43%) |
May 24, 2013 | 44.09 | 44.48 | 44.09 | 44.47 | 4,171 | -0.05(-0.11%) |
May 23, 2013 | 43.87 | 44.59 | 43.10 | 44.52 | 11,242 | -0.05(-0.11%) |
May 22, 2013 | 45.34 | 45.57 | 44.48 | 44.57 | 3,347 | -0.59(-1.30%) |
May 21, 2013 | 45.10 | 45.25 | 45.02 | 45.16 | 1,735 | +0.07(+0.15%) |
May 20, 2013 | 44.84 | 45.30 | 44.84 | 45.09 | 5,201 | +0.01(+0.02%) |
May 17, 2013 | 44.74 | 45.09 | 44.74 | 45.08 | 24,793 | +0.37(+0.83%) |
May 16, 2013 | 44.65 | 44.95 | 44.61 | 44.71 | 5,635 | -0.09(-0.21%) |
May 15, 2013 | 44.13 | 44.91 | 44.13 | 44.80 | 11,914 | +0.78(+1.77%) |
May 13, 2013 | 44.23 | 44.23 | 43.88 | 44.02 | 153,792 | -0.24(-0.54%) |
May 10, 2013 | 44.27 | 44.30 | 44.02 | 44.26 | 2,865 | -0.05(-0.12%) |
May 09, 2013 | 44.11 | 44.42 | 44.11 | 44.31 | 3,673 | -0.01(-0.02%) |
May 08, 2013 | 43.83 | 44.32 | 43.83 | 44.32 | 5,558 | +0.28(+0.64%) |
May 07, 2013 | 43.83 | 44.04 | 43.66 | 44.04 | 7,074 | +0.35(+0.80%) |
May 06, 2013 | 43.51 | 43.74 | 43.43 | 43.69 | 52,518 | +0.04(+0.09%) |
May 03, 2013 | 43.37 | 43.75 | 42.78 | 43.65 | 3,737 | +0.87(+2.03%) |
May 02, 2013 | 42.36 | 42.91 | 42.28 | 42.78 | 24,121 | +0.42(+0.99%) |
May 01, 2013 | 43.01 | 43.01 | 42.27 | 42.36 | 17,395 | -0.95(-2.19%) |
Apr 30, 2013 | 43.01 | 43.31 | 42.82 | 43.31 | 55,652 | +0.17(+0.39%) |
Apr 29, 2013 | 42.73 | 43.14 | 42.73 | 43.14 | 24,215 | +0.32(+0.74%) |
Apr 26, 2013 | 43.36 | 43.36 | 42.68 | 42.82 | 3,482 | -0.55(-1.26%) |
Apr 25, 2013 | 43.28 | 43.68 | 43.28 | 43.37 | 3,787 | -0.05(-0.12%) |
Apr 24, 2013 | 42.92 | 43.42 | 42.92 | 43.42 | 5,298 | +0.56(+1.31%) |
Apr 23, 2013 | 42.46 | 42.89 | 42.46 | 42.86 | 4,749 | +0.44(+1.04%) |
Apr 22, 2013 | 42.08 | 42.45 | 41.58 | 42.42 | 29,648 | +0.47(+1.13%) |
Apr 19, 2013 | 41.66 | 42.01 | 41.66 | 41.95 | 4,642 | +0.67(+1.61%) |
Apr 18, 2013 | 41.51 | 41.53 | 41.08 | 41.28 | 10,665 | -0.15(-0.36%) |
Apr 17, 2013 | 41.88 | 41.88 | 41.09 | 41.43 | 43,506 | -0.77(-1.82%) |
Apr 16, 2013 | 41.48 | 42.20 | 41.48 | 42.20 | 16,086 | +0.95(+2.30%) |
Apr 15, 2013 | 42.52 | 42.52 | 41.12 | 41.25 | 26,768 | -1.48(-3.47%) |
Apr 12, 2013 | 43.19 | 43.19 | 42.69 | 42.73 | 3,015 | -0.48(-1.11%) |
Apr 11, 2013 | 43.04 | 43.41 | 43.04 | 43.21 | 13,644 | +0.23(+0.53%) |
Apr 10, 2013 | 42.66 | 43.00 | 42.55 | 42.98 | 36,524 | +0.45(+1.06%) |
Apr 09, 2013 | 42.46 | 42.70 | 42.38 | 42.53 | 5,994 | +0.29(+0.69%) |
Apr 08, 2013 | 42.00 | 42.24 | 41.89 | 42.24 | 8,294 | +0.18(+0.43%) |
Apr 05, 2013 | 41.72 | 42.06 | 41.56 | 42.06 | 10,037 | -0.12(-0.29%) |
Apr 04, 2013 | 42.11 | 42.37 | 42.00 | 42.18 | 7,234 | +0.30(+0.72%) |
Apr 03, 2013 | 42.73 | 42.73 | 41.75 | 41.88 | 67,977 | -0.80(-1.87%) |
Apr 02, 2013 | 43.00 | 43.10 | 42.64 | 42.68 | 57,701 | -0.21(-0.49%) |