Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.52 | 40.79 | 40.42 | 40.52 | 396,306 | +0.25(+0.63%) |
Jun 26, 2013 | 40.11 | 40.35 | 40.08 | 40.27 | 249,277 | +0.31(+0.77%) |
Jun 25, 2013 | 39.94 | 40.02 | 39.57 | 39.96 | 412,943 | +0.53(+1.34%) |
Jun 24, 2013 | 39.50 | 39.76 | 39.13 | 39.43 | 528,019 | -0.63(-1.57%) |
Jun 21, 2013 | 40.24 | 40.37 | 39.70 | 40.06 | 457,459 | +0.08(+0.20%) |
Jun 20, 2013 | 40.66 | 40.67 | 39.89 | 39.99 | 472,224 | -1.26(-3.04%) |
Jun 19, 2013 | 41.94 | 41.94 | 41.20 | 41.24 | 328,469 | -0.74(-1.76%) |
Jun 18, 2013 | 41.72 | 42.03 | 41.69 | 41.98 | 423,541 | +0.31(+0.75%) |
Jun 17, 2013 | 41.70 | 41.89 | 41.46 | 41.67 | 257,528 | +0.43(+1.04%) |
Jun 14, 2013 | 41.52 | 41.63 | 41.16 | 41.24 | 145,564 | -0.36(-0.86%) |
Jun 13, 2013 | 41.05 | 41.65 | 40.92 | 41.60 | 169,623 | +0.61(+1.48%) |
Jun 12, 2013 | 41.53 | 41.64 | 40.94 | 40.99 | 269,541 | -0.23(-0.55%) |
Jun 11, 2013 | 41.29 | 41.49 | 41.09 | 41.22 | 494,203 | -0.55(-1.33%) |
Jun 10, 2013 | 41.97 | 41.97 | 41.64 | 41.77 | 339,751 | +0.02(+0.06%) |
Jun 07, 2013 | 41.46 | 41.76 | 41.34 | 41.75 | 123,864 | +0.37(+0.90%) |
Jun 06, 2013 | 41.08 | 41.37 | 40.88 | 41.37 | 274,739 | +0.34(+0.84%) |
Jun 05, 2013 | 41.57 | 41.60 | 41.02 | 41.03 | 290,733 | -0.70(-1.68%) |
Jun 04, 2013 | 41.87 | 42.04 | 41.52 | 41.73 | 223,207 | -0.16(-0.37%) |
Jun 03, 2013 | 41.69 | 41.90 | 41.50 | 41.89 | 682,546 | +0.26(+0.62%) |
May 31, 2013 | 42.09 | 42.19 | 41.63 | 41.63 | 237,941 | -0.73(-1.71%) |
May 30, 2013 | 42.25 | 42.47 | 42.19 | 42.36 | 283,062 | +0.20(+0.48%) |
May 29, 2013 | 42.33 | 42.33 | 42.00 | 42.15 | 591,738 | -0.32(-0.75%) |
May 28, 2013 | 42.61 | 42.87 | 42.37 | 42.47 | 364,426 | +0.16(+0.39%) |
May 24, 2013 | 42.17 | 42.31 | 41.98 | 42.31 | 903,877 | -0.26(-0.60%) |
May 23, 2013 | 42.12 | 42.57 | 41.80 | 42.57 | 508,468 | -0.19(-0.46%) |
May 22, 2013 | 43.32 | 43.62 | 42.62 | 42.76 | 623,292 | -0.44(-1.01%) |
May 21, 2013 | 43.15 | 43.31 | 42.97 | 43.20 | 441,075 | +0.06(+0.14%) |
May 20, 2013 | 43.11 | 43.25 | 43.05 | 43.14 | 351,061 | +0.05(+0.11%) |
May 17, 2013 | 42.88 | 43.09 | 42.79 | 43.09 | 329,167 | +0.35(+0.82%) |
May 16, 2013 | 42.90 | 43.00 | 42.70 | 42.74 | 214,179 | -0.23(-0.53%) |
May 15, 2013 | 42.77 | 43.04 | 42.74 | 42.96 | 183,262 | +0.44(+1.03%) |
May 13, 2013 | 42.54 | 42.57 | 42.39 | 42.53 | 495,249 | -0.03(-0.07%) |
May 10, 2013 | 42.46 | 42.58 | 42.33 | 42.56 | 212,563 | +0.02(+0.04%) |
May 09, 2013 | 42.73 | 42.80 | 42.46 | 42.54 | 241,921 | -0.21(-0.49%) |
May 08, 2013 | 42.54 | 42.78 | 42.50 | 42.75 | 332,072 | +0.30(+0.70%) |
May 07, 2013 | 42.40 | 42.47 | 42.23 | 42.46 | 188,163 | +0.18(+0.42%) |
May 06, 2013 | 42.22 | 42.33 | 42.15 | 42.28 | 337,217 | +0.05(+0.11%) |
May 03, 2013 | 42.08 | 42.33 | 41.78 | 42.23 | 203,750 | +0.45(+1.08%) |
May 02, 2013 | 41.56 | 41.84 | 41.55 | 41.78 | 380,930 | +0.32(+0.77%) |
May 01, 2013 | 41.73 | 41.85 | 41.41 | 41.46 | 321,266 | -0.41(-0.97%) |
Apr 30, 2013 | 41.72 | 41.87 | 41.55 | 41.87 | 258,947 | +0.20(+0.49%) |
Apr 29, 2013 | 41.50 | 41.73 | 41.44 | 41.66 | 237,919 | +0.41(+0.98%) |
Apr 26, 2013 | 41.29 | 41.37 | 41.25 | 41.26 | 84,000 | -0.11(-0.26%) |
Apr 25, 2013 | 41.32 | 41.54 | 41.29 | 41.37 | 238,955 | +0.23(+0.57%) |
Apr 24, 2013 | 41.02 | 41.24 | 40.98 | 41.13 | 332,169 | +0.18(+0.43%) |
Apr 23, 2013 | 40.76 | 40.98 | 40.66 | 40.96 | 321,261 | +0.45(+1.11%) |
Apr 22, 2013 | 40.44 | 40.57 | 40.13 | 40.51 | 193,326 | +0.13(+0.33%) |
Apr 19, 2013 | 40.17 | 40.38 | 40.12 | 40.38 | 227,484 | +0.44(+1.11%) |
Apr 18, 2013 | 40.27 | 40.27 | 39.83 | 39.93 | 233,361 | -0.19(-0.47%) |
Apr 17, 2013 | 40.54 | 40.54 | 39.93 | 40.12 | 578,496 | -0.73(-1.78%) |
Apr 16, 2013 | 40.66 | 40.87 | 40.51 | 40.84 | 400,303 | +0.66(+1.63%) |
Apr 15, 2013 | 40.94 | 40.95 | 40.19 | 40.19 | 266,848 | -1.02(-2.48%) |
Apr 12, 2013 | 41.21 | 41.21 | 40.98 | 41.21 | 210,291 | -0.18(-0.43%) |
Apr 11, 2013 | 41.32 | 41.51 | 41.26 | 41.39 | 289,141 | +0.20(+0.49%) |
Apr 10, 2013 | 40.63 | 41.22 | 40.84 | 41.19 | 247,738 | +0.55(+1.36%) |
Apr 09, 2013 | 40.55 | 40.80 | 40.44 | 40.63 | 179,154 | +0.12(+0.31%) |
Apr 08, 2013 | 40.30 | 40.52 | 40.21 | 40.51 | 233,825 | +0.20(+0.48%) |
Apr 05, 2013 | 39.86 | 40.36 | 39.86 | 40.31 | 283,578 | -0.13(-0.33%) |
Apr 04, 2013 | 40.32 | 40.52 | 40.26 | 40.45 | 163,435 | +0.23(+0.56%) |
Apr 03, 2013 | 40.76 | 40.77 | 40.16 | 40.22 | 241,865 | -0.44(-1.09%) |
Apr 02, 2013 | 40.57 | 40.81 | 40.57 | 40.66 | 354,817 | +0.24(+0.60%) |