Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 43.23 | 43.78 | 43.05 | 43.57 | 518,459 | +0.28(+0.65%) |
Jun 27, 2013 | 43.12 | 43.61 | 43.12 | 43.29 | 656,020 | +0.48(+1.12%) |
Jun 26, 2013 | 42.70 | 43.01 | 42.60 | 42.81 | 573,319 | +0.49(+1.16%) |
Jun 25, 2013 | 41.11 | 42.73 | 41.11 | 42.32 | 653,076 | +1.36(+3.32%) |
Jun 24, 2013 | 41.13 | 42.33 | 40.20 | 40.96 | 1,244,224 | -0.40(-0.96%) |
Jun 21, 2013 | 41.45 | 41.85 | 41.10 | 41.36 | 1,421,265 | -0.16(-0.37%) |
Jun 20, 2013 | 42.23 | 42.59 | 41.23 | 41.51 | 1,060,857 | -1.18(-2.76%) |
Jun 19, 2013 | 42.67 | 42.88 | 42.57 | 42.69 | 714,455 | -0.03(-0.07%) |
Jun 18, 2013 | 42.29 | 42.82 | 42.05 | 42.72 | 522,689 | +0.49(+1.16%) |
Jun 17, 2013 | 41.96 | 42.49 | 41.95 | 42.23 | 553,646 | +0.44(+1.06%) |
Jun 14, 2013 | 41.42 | 41.98 | 41.30 | 41.79 | 1,356,160 | +0.34(+0.82%) |
Jun 13, 2013 | 41.69 | 41.72 | 41.29 | 41.45 | 797,134 | -0.37(-0.89%) |
Jun 12, 2013 | 41.87 | 42.03 | 41.39 | 41.82 | 331,834 | +0.15(+0.36%) |
Jun 11, 2013 | 41.92 | 42.11 | 41.36 | 41.67 | 458,367 | -0.47(-1.11%) |
Jun 10, 2013 | 42.31 | 42.52 | 42.05 | 42.14 | 567,024 | -0.05(-0.12%) |
Jun 07, 2013 | 41.90 | 42.36 | 41.73 | 42.19 | 405,341 | +0.76(+1.83%) |
Jun 06, 2013 | 40.23 | 41.47 | 39.84 | 41.43 | 486,600 | +1.18(+2.93%) |
Jun 05, 2013 | 40.05 | 40.36 | 39.79 | 40.25 | 608,659 | +0.05(+0.12%) |
Jun 04, 2013 | 40.69 | 41.13 | 40.13 | 40.20 | 612,608 | -0.70(-1.70%) |
Jun 03, 2013 | 40.82 | 41.29 | 40.74 | 40.90 | 683,871 | -0.17(-0.42%) |
May 31, 2013 | 41.11 | 41.59 | 40.72 | 41.07 | 798,564 | +0.05(+0.12%) |
May 30, 2013 | 41.90 | 42.11 | 40.38 | 41.02 | 1,047,895 | -1.01(-2.41%) |
May 29, 2013 | 42.83 | 43.26 | 42.01 | 42.03 | 607,854 | -1.10(-2.55%) |
May 28, 2013 | 43.47 | 43.56 | 42.77 | 43.13 | 872,921 | -0.04(-0.10%) |
May 24, 2013 | 43.01 | 43.62 | 43.01 | 43.18 | 594,468 | -0.02(-0.06%) |
May 23, 2013 | 42.62 | 43.23 | 41.86 | 43.20 | 740,004 | +0.28(+0.65%) |
May 22, 2013 | 43.05 | 43.16 | 42.40 | 42.92 | 1,433,169 | +0.11(+0.26%) |
May 21, 2013 | 42.07 | 43.02 | 42.07 | 42.81 | 771,453 | +0.83(+1.98%) |
May 20, 2013 | 41.14 | 41.98 | 41.14 | 41.98 | 900,083 | +0.96(+2.35%) |
May 17, 2013 | 40.80 | 41.24 | 40.80 | 41.01 | 499,084 | +0.24(+0.58%) |
May 16, 2013 | 40.86 | 41.23 | 40.78 | 40.78 | 484,930 | -0.22(-0.55%) |
May 15, 2013 | 41.03 | 41.23 | 40.83 | 41.00 | 503,985 | -0.04(-0.11%) |
May 13, 2013 | 41.02 | 41.20 | 40.94 | 41.05 | 801,128 | +0.02(+0.06%) |
May 10, 2013 | 40.86 | 41.16 | 40.86 | 41.02 | 772,159 | +0.06(+0.15%) |
May 09, 2013 | 41.03 | 41.20 | 40.72 | 40.96 | 794,211 | -0.07(-0.18%) |
May 08, 2013 | 40.78 | 41.14 | 40.60 | 41.03 | 947,499 | +0.29(+0.72%) |
May 07, 2013 | 40.62 | 40.92 | 40.28 | 40.74 | 650,031 | +0.02(+0.04%) |
May 06, 2013 | 40.75 | 41.20 | 40.58 | 40.72 | 722,414 | +0.15(+0.38%) |
May 03, 2013 | 38.81 | 40.83 | 38.27 | 40.57 | 1,355,283 | +2.30(+6.01%) |
May 02, 2013 | 37.65 | 38.40 | 37.49 | 38.27 | 454,831 | +0.78(+2.07%) |
May 01, 2013 | 37.76 | 38.03 | 37.38 | 37.49 | 377,879 | -0.27(-0.71%) |
Apr 30, 2013 | 37.62 | 38.02 | 37.37 | 37.76 | 653,084 | +0.18(+0.47%) |
Apr 29, 2013 | 37.84 | 38.17 | 37.51 | 37.59 | 668,909 | -0.09(-0.23%) |
Apr 26, 2013 | 38.33 | 38.32 | 37.23 | 37.67 | 580,802 | -0.65(-1.69%) |
Apr 25, 2013 | 38.36 | 38.71 | 38.17 | 38.32 | 439,521 | -0.04(-0.10%) |
Apr 24, 2013 | 38.01 | 38.52 | 37.93 | 38.36 | 464,689 | +0.27(+0.72%) |
Apr 23, 2013 | 37.27 | 38.19 | 37.18 | 38.08 | 582,089 | +0.89(+2.38%) |
Apr 22, 2013 | 37.34 | 37.41 | 36.95 | 37.19 | 452,244 | -0.01(-0.02%) |
Apr 19, 2013 | 37.15 | 37.46 | 36.94 | 37.20 | 451,529 | +0.05(+0.13%) |
Apr 18, 2013 | 36.94 | 37.21 | 36.86 | 37.15 | 432,824 | +0.28(+0.76%) |
Apr 17, 2013 | 37.35 | 37.54 | 36.72 | 36.87 | 404,852 | -0.56(-1.50%) |
Apr 16, 2013 | 36.81 | 37.48 | 36.69 | 37.43 | 452,969 | +0.78(+2.13%) |
Apr 15, 2013 | 37.04 | 37.17 | 36.57 | 36.65 | 489,095 | -0.57(-1.54%) |
Apr 12, 2013 | 37.05 | 37.44 | 36.74 | 37.23 | 518,384 | +0.20(+0.53%) |
Apr 11, 2013 | 37.29 | 37.29 | 36.91 | 37.03 | 352,166 | -0.27(-0.72%) |
Apr 10, 2013 | 37.40 | 37.71 | 37.27 | 37.30 | 344,762 | -0.07(-0.18%) |
Apr 09, 2013 | 37.07 | 37.56 | 36.67 | 37.37 | 519,315 | +0.31(+0.84%) |
Apr 08, 2013 | 36.14 | 37.07 | 36.14 | 37.05 | 553,333 | +0.94(+2.61%) |
Apr 05, 2013 | 35.78 | 36.20 | 35.65 | 36.11 | 446,283 | +0.03(+0.08%) |
Apr 04, 2013 | 35.81 | 36.17 | 35.79 | 36.08 | 530,502 | +0.14(+0.39%) |
Apr 03, 2013 | 36.82 | 36.95 | 35.68 | 35.94 | 875,958 | -1.01(-2.75%) |
Apr 02, 2013 | 37.04 | 37.22 | 36.80 | 36.96 | 667,906 | -0.21(-0.56%) |