Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.38 | 39.68 | 39.15 | 39.36 | 270,837 | +0.70(+1.82%) |
Jun 26, 2013 | 38.61 | 38.92 | 38.31 | 38.66 | 289,603 | +0.38(+0.99%) |
Jun 25, 2013 | 38.27 | 38.53 | 38.02 | 38.28 | 254,093 | +0.49(+1.29%) |
Jun 24, 2013 | 37.58 | 38.18 | 37.11 | 37.79 | 318,523 | -0.44(-1.15%) |
Jun 21, 2013 | 38.01 | 38.26 | 36.80 | 38.23 | 1,074,057 | +0.38(+1.00%) |
Jun 20, 2013 | 38.97 | 39.03 | 37.82 | 37.85 | 349,017 | -1.50(-3.82%) |
Jun 19, 2013 | 39.70 | 39.81 | 39.25 | 39.35 | 200,375 | -0.31(-0.79%) |
Jun 18, 2013 | 39.10 | 39.87 | 39.02 | 39.66 | 504,109 | +0.66(+1.70%) |
Jun 17, 2013 | 39.71 | 39.84 | 38.99 | 39.00 | 411,512 | -0.56(-1.41%) |
Jun 14, 2013 | 39.59 | 39.95 | 39.13 | 39.55 | 367,320 | -0.06(-0.15%) |
Jun 13, 2013 | 39.51 | 39.86 | 39.16 | 39.61 | 341,106 | +0.03(+0.07%) |
Jun 12, 2013 | 40.11 | 40.28 | 39.33 | 39.58 | 198,840 | -0.17(-0.42%) |
Jun 11, 2013 | 40.10 | 40.22 | 39.47 | 39.75 | 422,795 | -1.13(-2.77%) |
Jun 10, 2013 | 40.74 | 41.43 | 40.64 | 40.88 | 293,416 | +0.13(+0.31%) |
Jun 07, 2013 | 40.23 | 41.38 | 39.98 | 40.75 | 328,041 | +0.76(+1.90%) |
Jun 06, 2013 | 39.10 | 40.02 | 39.00 | 39.99 | 317,434 | +0.95(+2.42%) |
Jun 05, 2013 | 39.37 | 39.52 | 39.01 | 39.05 | 351,651 | -0.50(-1.26%) |
Jun 04, 2013 | 39.73 | 39.90 | 39.06 | 39.54 | 683,054 | -0.23(-0.59%) |
Jun 03, 2013 | 40.17 | 41.93 | 39.78 | 39.78 | 650,072 | -0.32(-0.80%) |
May 31, 2013 | 40.22 | 40.70 | 40.10 | 40.10 | 235,296 | -0.35(-0.87%) |
May 30, 2013 | 39.93 | 40.71 | 39.70 | 40.45 | 246,100 | +0.49(+1.22%) |
May 29, 2013 | 40.54 | 40.71 | 39.86 | 39.96 | 259,009 | -0.75(-1.84%) |
May 28, 2013 | 40.32 | 41.30 | 40.29 | 40.71 | 378,156 | +0.82(+2.05%) |
May 24, 2013 | 39.05 | 39.95 | 39.05 | 39.89 | 382,273 | +0.42(+1.06%) |
May 23, 2013 | 39.10 | 39.88 | 38.81 | 39.47 | 459,148 | -0.42(-1.05%) |
May 22, 2013 | 40.52 | 40.77 | 39.70 | 39.89 | 802,605 | -0.68(-1.68%) |
May 21, 2013 | 40.09 | 40.71 | 39.95 | 40.58 | 296,025 | +0.38(+0.95%) |
May 20, 2013 | 39.57 | 40.53 | 39.46 | 40.20 | 446,811 | +0.63(+1.60%) |
May 17, 2013 | 39.16 | 39.66 | 39.14 | 39.56 | 778,614 | +0.56(+1.43%) |
May 16, 2013 | 39.73 | 39.78 | 38.95 | 39.01 | 442,630 | -0.76(-1.91%) |
May 15, 2013 | 40.35 | 40.37 | 39.59 | 39.77 | 281,312 | -0.55(-1.35%) |
May 13, 2013 | 40.42 | 40.65 | 40.04 | 40.31 | 563,121 | -0.11(-0.27%) |
May 10, 2013 | 40.25 | 40.78 | 40.15 | 40.42 | 337,760 | +0.26(+0.66%) |
May 09, 2013 | 40.60 | 40.69 | 40.02 | 40.16 | 485,491 | -0.58(-1.41%) |
May 08, 2013 | 40.37 | 41.20 | 40.19 | 40.73 | 434,980 | +0.29(+0.72%) |
May 07, 2013 | 40.47 | 40.78 | 40.23 | 40.44 | 335,630 | +0.15(+0.36%) |
May 06, 2013 | 40.27 | 40.47 | 40.08 | 40.29 | 347,855 | +0.14(+0.34%) |
May 03, 2013 | 39.49 | 40.37 | 39.08 | 40.16 | 492,902 | +1.07(+2.74%) |
May 02, 2013 | 39.01 | 39.46 | 38.89 | 39.08 | 1,519,375 | -0.23(-0.60%) |
May 01, 2013 | 40.74 | 40.74 | 38.54 | 39.32 | 1,550,561 | -2.30(-5.53%) |
Apr 30, 2013 | 40.38 | 41.64 | 40.38 | 41.62 | 329,501 | +1.54(+3.84%) |
Apr 29, 2013 | 40.96 | 40.96 | 40.05 | 40.08 | 630,507 | -0.62(-1.53%) |
Apr 26, 2013 | 40.64 | 41.14 | 40.53 | 40.70 | 343,974 | +0.09(+0.22%) |
Apr 25, 2013 | 40.75 | 40.88 | 40.62 | 40.62 | 332,734 | +0.08(+0.19%) |
Apr 24, 2013 | 40.51 | 40.75 | 40.40 | 40.54 | 157,549 | +0.15(+0.36%) |
Apr 23, 2013 | 40.00 | 40.45 | 39.96 | 40.39 | 339,925 | +0.41(+1.02%) |
Apr 22, 2013 | 40.30 | 40.30 | 39.59 | 39.98 | 351,523 | -0.09(-0.22%) |
Apr 19, 2013 | 39.82 | 40.38 | 39.66 | 40.07 | 184,573 | +0.26(+0.66%) |
Apr 18, 2013 | 40.38 | 40.38 | 39.68 | 39.81 | 165,117 | -0.46(-1.14%) |
Apr 17, 2013 | 40.23 | 40.46 | 39.89 | 40.26 | 252,661 | -0.33(-0.82%) |
Apr 16, 2013 | 40.48 | 40.67 | 40.42 | 40.60 | 262,238 | +0.42(+1.04%) |
Apr 15, 2013 | 41.29 | 41.40 | 40.16 | 40.18 | 311,708 | -1.39(-3.35%) |
Apr 12, 2013 | 41.68 | 41.89 | 41.31 | 41.57 | 206,395 | -0.19(-0.44%) |
Apr 11, 2013 | 41.68 | 42.09 | 41.62 | 41.76 | 195,383 | +0.14(+0.33%) |
Apr 10, 2013 | 41.53 | 41.85 | 41.44 | 41.62 | 256,219 | +0.16(+0.38%) |
Apr 09, 2013 | 41.11 | 41.88 | 40.80 | 41.46 | 188,572 | +0.24(+0.59%) |
Apr 08, 2013 | 40.68 | 41.35 | 40.49 | 41.22 | 96,600 | +0.58(+1.42%) |
Apr 05, 2013 | 40.26 | 40.66 | 39.90 | 40.65 | 169,119 | -0.38(-0.93%) |
Apr 04, 2013 | 40.49 | 41.14 | 40.35 | 41.03 | 147,643 | +0.55(+1.35%) |
Apr 03, 2013 | 41.58 | 41.66 | 40.35 | 40.48 | 700,133 | -1.07(-2.58%) |
Apr 02, 2013 | 42.02 | 42.02 | 41.47 | 41.55 | 183,364 | -0.32(-0.77%) |