Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.28 | 40.48 | 40.13 | 40.48 | 7,541 | +0.60(+1.50%) |
Jun 26, 2013 | 39.56 | 39.91 | 39.56 | 39.88 | 4,587 | +0.42(+1.07%) |
Jun 25, 2013 | 39.09 | 39.46 | 38.94 | 39.46 | 7,738 | +0.46(+1.19%) |
Jun 24, 2013 | 39.04 | 39.04 | 38.66 | 39.00 | 11,825 | -0.06(-0.17%) |
Jun 21, 2013 | 39.38 | 39.46 | 38.69 | 39.06 | 16,707 | -0.12(-0.32%) |
Jun 20, 2013 | 39.68 | 39.68 | 38.94 | 39.19 | 9,778 | -0.64(-1.60%) |
Jun 19, 2013 | 39.98 | 40.03 | 39.82 | 39.82 | 3,237 | -0.04(-0.09%) |
Jun 18, 2013 | 39.81 | 39.99 | 39.78 | 39.86 | 18,354 | -0.07(-0.19%) |
Jun 17, 2013 | 39.78 | 39.95 | 39.76 | 39.93 | 17,427 | +0.20(+0.50%) |
Jun 14, 2013 | 39.46 | 39.76 | 39.46 | 39.73 | 7,658 | +0.30(+0.76%) |
Jun 13, 2013 | 39.36 | 39.48 | 39.18 | 39.43 | 6,205 | +0.07(+0.19%) |
Jun 12, 2013 | 39.43 | 39.53 | 39.26 | 39.36 | 29,914 | -0.04(-0.11%) |
Jun 11, 2013 | 39.53 | 39.61 | 39.36 | 39.40 | 6,547 | -0.35(-0.89%) |
Jun 10, 2013 | 39.68 | 39.76 | 39.51 | 39.76 | 3,540 | +0.15(+0.38%) |
Jun 07, 2013 | 39.48 | 39.73 | 39.34 | 39.61 | 7,721 | +0.35(+0.89%) |
Jun 06, 2013 | 38.89 | 39.29 | 38.84 | 39.26 | 6,992 | +0.47(+1.22%) |
Jun 05, 2013 | 39.16 | 39.16 | 38.71 | 38.79 | 8,909 | -0.50(-1.27%) |
Jun 04, 2013 | 39.46 | 39.63 | 39.24 | 39.29 | 5,641 | -0.22(-0.57%) |
Jun 03, 2013 | 39.48 | 39.51 | 39.26 | 39.51 | 12,973 | +0.02(+0.06%) |
May 31, 2013 | 39.66 | 39.71 | 39.41 | 39.48 | 15,509 | -0.20(-0.50%) |
May 30, 2013 | 40.25 | 40.25 | 39.38 | 39.68 | 12,828 | -0.40(-0.99%) |
May 29, 2013 | 40.63 | 40.63 | 39.98 | 40.08 | 25,277 | -0.53(-1.31%) |
May 28, 2013 | 40.50 | 40.62 | 40.48 | 40.61 | 5,930 | +0.21(+0.52%) |
May 24, 2013 | 40.50 | 40.50 | 40.33 | 40.40 | 16,755 | -0.05(-0.12%) |
May 23, 2013 | 40.50 | 40.63 | 40.25 | 40.45 | 9,090 | -0.16(-0.39%) |
May 22, 2013 | 40.95 | 40.95 | 40.57 | 40.61 | 15,145 | -0.07(-0.16%) |
May 21, 2013 | 40.25 | 40.73 | 40.25 | 40.68 | 36,742 | +0.42(+1.05%) |
May 20, 2013 | 40.18 | 40.25 | 40.09 | 40.25 | 14,050 | +0.10(+0.25%) |
May 17, 2013 | 39.96 | 40.15 | 39.96 | 40.15 | 29,542 | +0.17(+0.44%) |
May 16, 2013 | 40.18 | 40.25 | 39.93 | 39.98 | 9,708 | -0.20(-0.49%) |
May 15, 2013 | 40.50 | 40.50 | 40.08 | 40.18 | 7,103 | -0.05(-0.12%) |
May 13, 2013 | 40.06 | 40.30 | 40.06 | 40.23 | 11,960 | -0.07(-0.18%) |
May 10, 2013 | 40.13 | 40.33 | 39.96 | 40.30 | 11,208 | +0.22(+0.56%) |
May 09, 2013 | 40.20 | 40.20 | 39.83 | 40.08 | 32,227 | -0.55(-1.35%) |
May 08, 2013 | 40.23 | 40.63 | 40.20 | 40.63 | 31,176 | +0.52(+1.30%) |
May 07, 2013 | 40.06 | 40.15 | 40.06 | 40.11 | 9,717 | +0.05(+0.12%) |
May 06, 2013 | 39.93 | 40.13 | 39.93 | 40.06 | 12,555 | +0.15(+0.37%) |
May 03, 2013 | 39.73 | 39.91 | 39.56 | 39.91 | 7,099 | +0.35(+0.88%) |
May 02, 2013 | 40.23 | 40.23 | 39.51 | 39.56 | 19,130 | -0.32(-0.81%) |
May 01, 2013 | 40.23 | 40.23 | 39.71 | 39.88 | 16,524 | -0.17(-0.43%) |
Apr 30, 2013 | 40.18 | 40.06 | 39.96 | 40.06 | 23,381 | +0.07(+0.19%) |
Apr 29, 2013 | 39.96 | 39.98 | 39.78 | 39.98 | 23,245 | +0.10(+0.25%) |
Apr 26, 2013 | 40.33 | 40.11 | 39.67 | 39.88 | 63,302 | -0.22(-0.56%) |
Apr 25, 2013 | 40.33 | 40.39 | 40.08 | 40.11 | 8,335 | -0.10(-0.25%) |
Apr 24, 2013 | 40.30 | 40.33 | 40.18 | 40.20 | 14,842 | +0.02(+0.06%) |
Apr 23, 2013 | 40.13 | 40.20 | 40.11 | 40.18 | 6,286 | +0.23(+0.57%) |
Apr 22, 2013 | 40.15 | 40.15 | 39.88 | 39.95 | 13,897 | +0.10(+0.24%) |
Apr 19, 2013 | 39.46 | 39.91 | 39.46 | 39.86 | 17,971 | +0.35(+0.88%) |
Apr 18, 2013 | 39.53 | 39.59 | 39.46 | 39.51 | 4,335 | -0.02(-0.06%) |
Apr 17, 2013 | 39.53 | 39.63 | 39.37 | 39.53 | 14,627 | -0.20(-0.50%) |
Apr 16, 2013 | 39.33 | 39.75 | 39.33 | 39.73 | 6,263 | +0.45(+1.14%) |
Apr 15, 2013 | 39.56 | 39.57 | 39.26 | 39.29 | 10,722 | -0.50(-1.25%) |
Apr 12, 2013 | 39.86 | 39.86 | 39.68 | 39.78 | 7,317 | -0.12(-0.31%) |
Apr 11, 2013 | 40.01 | 40.01 | 39.73 | 39.91 | 5,505 | -0.07(-0.19%) |
Apr 10, 2013 | 40.25 | 40.25 | 39.93 | 39.98 | 15,941 | -0.07(-0.19%) |
Apr 09, 2013 | 39.78 | 40.15 | 39.78 | 40.06 | 18,200 | +0.25(+0.63%) |
Apr 08, 2013 | 39.60 | 39.83 | 39.24 | 39.80 | 18,318 | +0.44(+1.13%) |
Apr 05, 2013 | 39.04 | 39.38 | 39.01 | 39.36 | 12,868 | +0.02(+0.06%) |
Apr 04, 2013 | 39.73 | 39.73 | 39.26 | 39.33 | 8,593 | -0.02(-0.06%) |
Apr 03, 2013 | 40.06 | 40.06 | 39.19 | 39.36 | 21,090 | -0.45(-1.12%) |
Apr 02, 2013 | 40.08 | 40.08 | 39.77 | 39.81 | 42,522 | -0.07(-0.19%) |