Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.22 | 41.40 | 40.97 | 41.03 | 426,034 | -0.32(-0.77%) |
Jun 27, 2013 | 41.36 | 41.74 | 41.19 | 41.35 | 388,062 | +0.27(+0.66%) |
Jun 26, 2013 | 41.49 | 41.75 | 41.07 | 41.08 | 319,898 | -0.14(-0.34%) |
Jun 25, 2013 | 41.25 | 41.38 | 40.66 | 41.22 | 723,946 | +0.36(+0.88%) |
Jun 24, 2013 | 41.25 | 41.32 | 40.55 | 40.86 | 627,651 | -0.77(-1.85%) |
Jun 21, 2013 | 41.78 | 41.92 | 41.22 | 41.63 | 538,892 | +0.04(+0.10%) |
Jun 20, 2013 | 41.75 | 41.76 | 41.39 | 41.59 | 637,360 | -0.55(-1.31%) |
Jun 19, 2013 | 42.42 | 42.67 | 42.07 | 42.14 | 259,980 | -0.42(-0.99%) |
Jun 18, 2013 | 42.00 | 42.70 | 41.85 | 42.56 | 564,959 | -0.65(-1.50%) |
Jun 17, 2013 | 42.93 | 43.49 | 42.90 | 43.21 | 370,183 | +0.51(+1.19%) |
Jun 14, 2013 | 42.53 | 42.85 | 42.36 | 42.70 | 276,902 | +0.18(+0.42%) |
Jun 13, 2013 | 42.04 | 42.66 | 41.75 | 42.52 | 336,242 | +0.38(+0.90%) |
Jun 12, 2013 | 42.74 | 43.11 | 41.72 | 42.14 | 426,210 | -0.13(-0.31%) |
Jun 11, 2013 | 42.02 | 42.68 | 41.70 | 42.27 | 363,403 | -0.22(-0.52%) |
Jun 10, 2013 | 42.29 | 42.49 | 41.77 | 42.49 | 227,451 | +0.38(+0.90%) |
Jun 07, 2013 | 41.89 | 42.30 | 41.85 | 42.11 | 188,228 | +0.55(+1.32%) |
Jun 06, 2013 | 41.50 | 41.74 | 41.18 | 41.56 | 519,596 | +0.11(+0.27%) |
Jun 05, 2013 | 41.91 | 42.10 | 41.43 | 41.45 | 397,794 | -0.55(-1.31%) |
Jun 04, 2013 | 42.43 | 42.49 | 41.80 | 42.00 | 432,542 | -0.36(-0.85%) |
Jun 03, 2013 | 43.22 | 43.22 | 42.04 | 42.36 | 840,270 | -0.95(-2.19%) |
May 31, 2013 | 43.38 | 43.71 | 42.73 | 43.31 | 497,047 | -0.71(-1.61%) |
May 30, 2013 | 44.15 | 44.37 | 43.63 | 44.02 | 351,658 | -0.08(-0.18%) |
May 29, 2013 | 44.39 | 44.56 | 43.76 | 44.10 | 286,126 | -0.56(-1.25%) |
May 28, 2013 | 44.84 | 45.14 | 44.08 | 44.66 | 289,922 | +0.27(+0.61%) |
May 24, 2013 | 44.17 | 44.54 | 43.68 | 44.39 | 166,563 | +0.04(+0.09%) |
May 23, 2013 | 43.68 | 44.38 | 43.52 | 44.35 | 256,677 | +0.33(+0.75%) |
May 22, 2013 | 45.01 | 45.07 | 43.73 | 44.02 | 538,020 | -0.97(-2.16%) |
May 21, 2013 | 44.96 | 45.12 | 44.70 | 44.99 | 394,054 | +0.08(+0.18%) |
May 20, 2013 | 44.94 | 45.28 | 44.83 | 44.91 | 404,593 | -0.10(-0.22%) |
May 17, 2013 | 44.88 | 45.35 | 44.85 | 45.01 | 484,903 | -0.12(-0.27%) |
May 16, 2013 | 45.35 | 45.82 | 45.08 | 45.13 | 401,225 | -0.38(-0.83%) |
May 15, 2013 | 45.18 | 45.90 | 45.18 | 45.51 | 545,000 | +0.95(+2.13%) |
May 13, 2013 | 44.21 | 44.60 | 44.10 | 44.56 | 372,773 | +0.25(+0.56%) |
May 10, 2013 | 43.67 | 44.33 | 43.66 | 44.31 | 424,825 | +0.59(+1.35%) |
May 09, 2013 | 43.36 | 43.93 | 43.31 | 43.72 | 467,584 | +0.33(+0.76%) |
May 08, 2013 | 42.85 | 43.45 | 42.80 | 43.39 | 385,758 | +0.57(+1.33%) |
May 07, 2013 | 42.40 | 42.82 | 42.36 | 42.82 | 289,650 | +0.44(+1.04%) |
May 06, 2013 | 42.36 | 42.61 | 42.28 | 42.38 | 416,743 | -0.03(-0.07%) |
May 03, 2013 | 41.99 | 42.58 | 41.65 | 42.41 | 491,538 | +0.60(+1.44%) |
May 02, 2013 | 42.00 | 42.00 | 40.28 | 41.81 | 1,067,988 | -1.23(-2.86%) |
May 01, 2013 | 43.42 | 43.97 | 43.04 | 43.04 | 523,054 | -0.45(-1.03%) |
Apr 30, 2013 | 42.64 | 43.62 | 42.64 | 43.49 | 465,986 | +0.81(+1.90%) |
Apr 29, 2013 | 42.53 | 42.98 | 42.46 | 42.68 | 273,243 | +0.23(+0.54%) |
Apr 26, 2013 | 42.73 | 42.80 | 42.42 | 42.45 | 314,598 | -0.35(-0.82%) |
Apr 25, 2013 | 42.66 | 43.07 | 42.23 | 42.80 | 283,423 | +0.34(+0.80%) |
Apr 24, 2013 | 42.59 | 42.72 | 42.28 | 42.46 | 412,218 | -0.09(-0.21%) |
Apr 23, 2013 | 42.52 | 42.99 | 42.28 | 42.55 | 309,489 | +0.25(+0.59%) |
Apr 22, 2013 | 42.17 | 42.66 | 41.72 | 42.30 | 380,083 | +0.09(+0.21%) |
Apr 19, 2013 | 41.80 | 42.48 | 41.72 | 42.21 | 876,771 | +0.54(+1.30%) |
Apr 18, 2013 | 42.32 | 42.32 | 41.34 | 41.67 | 821,991 | -0.48(-1.14%) |
Apr 17, 2013 | 42.31 | 42.48 | 41.84 | 42.15 | 553,550 | -0.37(-0.87%) |
Apr 16, 2013 | 42.24 | 42.61 | 41.89 | 42.52 | 515,112 | +0.67(+1.60%) |
Apr 15, 2013 | 43.34 | 43.65 | 41.85 | 41.85 | 790,354 | -1.71(-3.93%) |
Apr 12, 2013 | 43.49 | 43.75 | 43.21 | 43.56 | 592,395 | -0.06(-0.14%) |
Apr 11, 2013 | 42.69 | 43.66 | 42.69 | 43.62 | 717,276 | +0.85(+1.99%) |
Apr 10, 2013 | 42.04 | 42.78 | 42.02 | 42.77 | 513,256 | +0.89(+2.13%) |
Apr 09, 2013 | 41.59 | 42.01 | 41.44 | 41.88 | 519,624 | +0.31(+0.75%) |
Apr 08, 2013 | 41.43 | 41.75 | 40.88 | 41.57 | 366,031 | +0.19(+0.46%) |
Apr 05, 2013 | 41.48 | 41.49 | 41.09 | 41.38 | 481,398 | -0.48(-1.15%) |
Apr 04, 2013 | 42.16 | 42.57 | 41.71 | 41.86 | 601,217 | -0.33(-0.78%) |
Apr 03, 2013 | 42.10 | 42.83 | 41.28 | 42.19 | 1,505,401 | -1.97(-4.46%) |
Apr 02, 2013 | 43.72 | 44.28 | 43.55 | 44.16 | 677,748 | +0.68(+1.56%) |