Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.45 | 42.56 | 41.98 | 42.11 | 13,735,341 | +0.02(+0.05%) |
Jun 26, 2013 | 41.91 | 42.20 | 41.58 | 42.08 | 11,277,038 | +0.50(+1.21%) |
Jun 25, 2013 | 41.43 | 41.79 | 41.13 | 41.58 | 13,803,956 | +0.51(+1.23%) |
Jun 24, 2013 | 41.04 | 41.35 | 40.48 | 41.07 | 16,848,032 | -0.28(-0.69%) |
Jun 21, 2013 | 41.47 | 41.82 | 41.20 | 41.36 | 19,449,696 | +0.24(+0.58%) |
Jun 20, 2013 | 41.83 | 42.04 | 41.12 | 41.12 | 16,858,024 | -0.96(-2.28%) |
Jun 19, 2013 | 42.45 | 42.65 | 42.06 | 42.08 | 13,260,135 | -0.32(-0.75%) |
Jun 18, 2013 | 41.87 | 42.68 | 41.87 | 42.40 | 8,223,543 | +0.38(+0.91%) |
Jun 17, 2013 | 42.01 | 42.33 | 41.82 | 42.01 | 16,036,008 | +0.33(+0.78%) |
Jun 14, 2013 | 41.94 | 42.04 | 41.50 | 41.69 | 8,058,680 | -0.30(-0.72%) |
Jun 13, 2013 | 41.28 | 42.11 | 41.18 | 41.99 | 10,590,368 | +0.71(+1.73%) |
Jun 12, 2013 | 41.62 | 41.62 | 41.18 | 41.28 | 10,844,709 | -0.12(-0.28%) |
Jun 11, 2013 | 41.60 | 41.92 | 41.37 | 41.39 | 8,524,503 | -0.62(-1.46%) |
Jun 10, 2013 | 41.60 | 42.20 | 41.39 | 42.01 | 14,957,269 | +0.55(+1.33%) |
Jun 07, 2013 | 41.62 | 41.70 | 41.37 | 41.46 | 15,081,403 | +0.14(+0.33%) |
Jun 06, 2013 | 40.71 | 41.34 | 40.64 | 41.32 | 15,913,323 | +0.49(+1.20%) |
Jun 05, 2013 | 41.44 | 41.52 | 40.75 | 40.83 | 13,212,432 | -0.69(-1.65%) |
Jun 04, 2013 | 41.33 | 41.88 | 41.17 | 41.52 | 14,678,627 | +0.00(+0.01%) |
Jun 03, 2013 | 41.18 | 41.63 | 40.90 | 41.52 | 16,531,274 | +0.47(+1.15%) |
May 31, 2013 | 41.60 | 41.80 | 41.03 | 41.04 | 13,579,705 | -0.67(-1.60%) |
May 30, 2013 | 41.09 | 41.93 | 41.09 | 41.71 | 10,446,585 | +0.67(+1.62%) |
May 29, 2013 | 41.29 | 41.52 | 41.03 | 41.04 | 8,127,516 | -0.44(-1.05%) |
May 28, 2013 | 42.03 | 42.06 | 41.40 | 41.48 | 10,782,071 | -0.10(-0.23%) |
May 24, 2013 | 40.98 | 41.73 | 40.76 | 41.58 | 13,352,873 | +0.54(+1.32%) |
May 23, 2013 | 41.10 | 41.36 | 40.81 | 41.03 | 18,269,782 | -0.47(-1.13%) |
May 22, 2013 | 41.95 | 42.49 | 41.50 | 41.50 | 21,229,350 | -0.32(-0.78%) |
May 21, 2013 | 41.83 | 42.09 | 41.56 | 41.83 | 14,571,753 | -0.01(-0.03%) |
May 20, 2013 | 42.37 | 42.60 | 41.66 | 41.84 | 22,994,178 | -0.68(-1.60%) |
May 17, 2013 | 41.68 | 42.53 | 41.59 | 42.53 | 14,378,219 | +1.10(+2.65%) |
May 16, 2013 | 41.87 | 41.87 | 41.42 | 41.43 | 10,755,088 | -0.45(-1.08%) |
May 15, 2013 | 41.47 | 41.89 | 41.40 | 41.88 | 14,781,655 | +0.73(+1.77%) |
May 13, 2013 | 41.07 | 41.50 | 40.97 | 41.15 | 13,566,156 | +0.04(+0.10%) |
May 10, 2013 | 41.09 | 41.17 | 40.83 | 41.11 | 15,045,100 | +0.04(+0.10%) |
May 09, 2013 | 41.22 | 41.37 | 40.99 | 41.07 | 12,502,251 | -0.16(-0.38%) |
May 08, 2013 | 41.27 | 41.28 | 40.87 | 41.23 | 15,706,776 | -0.12(-0.29%) |
May 07, 2013 | 41.28 | 41.36 | 40.76 | 41.35 | 12,910,020 | +0.21(+0.50%) |
May 06, 2013 | 41.24 | 41.57 | 40.96 | 41.14 | 14,214,478 | -0.15(-0.36%) |
May 03, 2013 | 40.70 | 41.59 | 40.34 | 41.29 | 16,334,974 | +0.95(+2.36%) |
May 02, 2013 | 39.10 | 41.32 | 39.10 | 40.34 | 33,347,156 | +2.16(+5.65%) |
May 01, 2013 | 38.40 | 38.70 | 37.62 | 38.18 | 13,317,767 | -0.56(-1.45%) |
Apr 30, 2013 | 38.77 | 39.07 | 38.65 | 38.74 | 13,225,250 | +0.13(+0.33%) |
Apr 29, 2013 | 38.57 | 38.75 | 38.44 | 38.61 | 11,623,890 | +0.15(+0.40%) |
Apr 26, 2013 | 38.81 | 38.81 | 38.44 | 38.46 | 6,660,555 | -0.35(-0.91%) |
Apr 25, 2013 | 38.62 | 39.21 | 38.51 | 38.81 | 10,148,111 | +0.39(+1.02%) |
Apr 24, 2013 | 38.10 | 38.54 | 38.08 | 38.42 | 8,095,543 | +0.32(+0.85%) |
Apr 23, 2013 | 37.78 | 38.10 | 37.61 | 38.10 | 6,874,645 | +0.49(+1.30%) |
Apr 22, 2013 | 37.62 | 37.80 | 37.37 | 37.61 | 5,873,742 | -0.10(-0.26%) |
Apr 19, 2013 | 37.27 | 37.74 | 37.20 | 37.71 | 8,285,026 | +0.59(+1.58%) |
Apr 18, 2013 | 37.39 | 37.58 | 37.09 | 37.12 | 22,839,794 | -0.19(-0.51%) |
Apr 17, 2013 | 37.66 | 37.72 | 37.24 | 37.31 | 10,374,393 | -0.57(-1.51%) |
Apr 16, 2013 | 37.41 | 37.90 | 37.37 | 37.88 | 10,975,115 | +0.79(+2.12%) |
Apr 15, 2013 | 37.86 | 37.92 | 37.09 | 37.09 | 11,711,181 | -1.03(-2.69%) |
Apr 12, 2013 | 38.16 | 38.37 | 37.97 | 38.12 | 7,692,505 | -0.43(-1.12%) |
Apr 11, 2013 | 38.41 | 38.61 | 38.23 | 38.55 | 7,058,489 | +0.14(+0.38%) |
Apr 10, 2013 | 37.94 | 38.48 | 37.94 | 38.40 | 9,780,203 | +0.52(+1.36%) |
Apr 09, 2013 | 38.37 | 38.38 | 37.72 | 37.89 | 6,528,299 | -0.35(-0.93%) |
Apr 08, 2013 | 38.09 | 38.26 | 37.83 | 38.24 | 6,659,447 | +0.26(+0.68%) |
Apr 05, 2013 | 37.76 | 38.04 | 37.62 | 37.98 | 8,657,979 | -0.30(-0.79%) |
Apr 04, 2013 | 38.04 | 38.30 | 37.95 | 38.29 | 9,678,989 | +0.40(+1.05%) |
Apr 03, 2013 | 38.73 | 38.76 | 37.78 | 37.89 | 18,072,020 | -0.74(-1.91%) |
Apr 02, 2013 | 38.73 | 38.84 | 38.48 | 38.62 | 10,412,019 | +0.14(+0.36%) |