Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.58 | 40.74 | 40.16 | 40.42 | 5,271,140 | -0.15(-0.37%) |
Jun 27, 2013 | 40.69 | 40.80 | 40.31 | 40.57 | 3,137,084 | +0.22(+0.55%) |
Jun 26, 2013 | 40.20 | 40.47 | 39.93 | 40.35 | 3,674,087 | +0.51(+1.29%) |
Jun 25, 2013 | 40.14 | 40.28 | 39.82 | 39.84 | 3,867,824 | +0.14(+0.35%) |
Jun 24, 2013 | 39.67 | 39.96 | 39.18 | 39.70 | 5,638,998 | -0.51(-1.28%) |
Jun 21, 2013 | 40.64 | 40.80 | 40.12 | 40.21 | 8,122,497 | -0.24(-0.59%) |
Jun 20, 2013 | 41.28 | 41.39 | 40.35 | 40.45 | 5,364,883 | -1.24(-2.96%) |
Jun 19, 2013 | 42.09 | 42.34 | 41.58 | 41.68 | 3,140,885 | -0.41(-0.98%) |
Jun 18, 2013 | 41.84 | 42.33 | 41.84 | 42.10 | 2,986,752 | +0.36(+0.87%) |
Jun 17, 2013 | 41.70 | 42.11 | 41.36 | 41.74 | 3,261,023 | +0.29(+0.69%) |
Jun 14, 2013 | 41.74 | 41.82 | 41.36 | 41.45 | 3,068,446 | -0.29(-0.70%) |
Jun 13, 2013 | 41.70 | 41.88 | 41.42 | 41.74 | 4,962,309 | -0.05(-0.13%) |
Jun 12, 2013 | 41.88 | 42.36 | 41.63 | 41.79 | 5,922,066 | -0.04(-0.08%) |
Jun 11, 2013 | 41.89 | 42.59 | 41.79 | 41.83 | 5,911,944 | -0.41(-0.98%) |
Jun 10, 2013 | 42.79 | 43.07 | 42.09 | 42.24 | 6,819,399 | -0.61(-1.43%) |
Jun 07, 2013 | 42.11 | 42.93 | 42.04 | 42.86 | 9,646,673 | +1.40(+3.37%) |
Jun 06, 2013 | 39.81 | 41.53 | 39.81 | 41.46 | 12,744,298 | +1.80(+4.54%) |
Jun 05, 2013 | 39.99 | 40.29 | 39.52 | 39.66 | 3,470,545 | -0.48(-1.21%) |
Jun 04, 2013 | 40.24 | 40.86 | 39.93 | 40.14 | 4,461,015 | -0.09(-0.22%) |
Jun 03, 2013 | 39.52 | 40.23 | 39.52 | 40.23 | 5,020,012 | +0.73(+1.86%) |
May 31, 2013 | 39.93 | 40.27 | 39.49 | 39.49 | 4,209,200 | -0.50(-1.24%) |
May 30, 2013 | 40.51 | 40.52 | 39.96 | 39.99 | 3,456,765 | -0.55(-1.35%) |
May 29, 2013 | 40.65 | 40.86 | 40.39 | 40.54 | 3,673,627 | -0.29(-0.70%) |
May 28, 2013 | 40.72 | 41.04 | 40.57 | 40.82 | 3,236,186 | +0.48(+1.18%) |
May 24, 2013 | 40.30 | 40.37 | 39.96 | 40.34 | 3,104,703 | -0.05(-0.13%) |
May 23, 2013 | 40.19 | 40.44 | 40.02 | 40.40 | 4,107,676 | -0.31(-0.76%) |
May 22, 2013 | 40.83 | 41.35 | 40.52 | 40.70 | 3,742,270 | -0.20(-0.50%) |
May 21, 2013 | 40.95 | 41.17 | 40.80 | 40.91 | 4,476,518 | -0.16(-0.40%) |
May 20, 2013 | 40.86 | 41.14 | 40.62 | 41.07 | 4,563,472 | +0.17(+0.43%) |
May 17, 2013 | 40.64 | 40.97 | 40.35 | 40.90 | 4,847,448 | +0.31(+0.76%) |
May 16, 2013 | 40.76 | 40.88 | 40.41 | 40.59 | 4,775,598 | -0.17(-0.41%) |
May 15, 2013 | 40.75 | 41.15 | 40.69 | 40.76 | 5,730,712 | +0.58(+1.45%) |
May 13, 2013 | 40.38 | 40.84 | 39.89 | 40.17 | 8,164,534 | -0.84(-2.05%) |
May 10, 2013 | 40.40 | 41.01 | 40.38 | 41.01 | 5,639,284 | +0.75(+1.87%) |
May 09, 2013 | 40.41 | 40.51 | 40.12 | 40.26 | 3,788,343 | -0.30(-0.73%) |
May 08, 2013 | 40.05 | 40.61 | 39.90 | 40.56 | 5,394,841 | +0.56(+1.40%) |
May 07, 2013 | 40.00 | 40.09 | 39.73 | 40.00 | 3,140,607 | +0.14(+0.35%) |
May 06, 2013 | 39.64 | 40.07 | 39.61 | 39.86 | 4,041,790 | -0.31(-0.77%) |
May 03, 2013 | 39.93 | 40.25 | 39.68 | 40.17 | 4,734,895 | +0.48(+1.22%) |
May 02, 2013 | 39.42 | 39.86 | 39.20 | 39.68 | 4,922,732 | +0.28(+0.71%) |
May 01, 2013 | 39.52 | 39.76 | 39.35 | 39.40 | 3,583,925 | -0.30(-0.76%) |
Apr 30, 2013 | 39.35 | 39.77 | 39.04 | 39.71 | 5,656,802 | +0.30(+0.77%) |
Apr 29, 2013 | 39.14 | 39.46 | 38.89 | 39.40 | 4,739,812 | +0.43(+1.11%) |
Apr 26, 2013 | 39.05 | 39.17 | 38.83 | 38.97 | 4,893,590 | -0.20(-0.51%) |
Apr 25, 2013 | 40.30 | 40.30 | 39.08 | 39.17 | 8,138,571 | -0.85(-2.11%) |
Apr 24, 2013 | 39.87 | 40.68 | 39.50 | 40.02 | 17,666,606 | +2.62(+7.01%) |
Apr 23, 2013 | 37.53 | 37.68 | 36.82 | 37.39 | 14,480,104 | -0.65(-1.70%) |
Apr 22, 2013 | 37.91 | 38.14 | 37.64 | 38.04 | 5,374,989 | +0.13(+0.34%) |
Apr 19, 2013 | 38.05 | 38.08 | 37.74 | 37.91 | 8,323,413 | +0.02(+0.06%) |
Apr 18, 2013 | 38.67 | 38.72 | 37.81 | 37.89 | 7,833,240 | -0.72(-1.86%) |
Apr 17, 2013 | 38.63 | 38.89 | 38.37 | 38.61 | 6,313,972 | -0.24(-0.63%) |
Apr 16, 2013 | 38.65 | 38.98 | 38.48 | 38.85 | 7,547,854 | +0.34(+0.89%) |
Apr 15, 2013 | 39.08 | 39.20 | 38.44 | 38.51 | 7,577,480 | -1.01(-2.57%) |
Apr 12, 2013 | 39.11 | 39.56 | 39.03 | 39.52 | 6,676,047 | +0.33(+0.85%) |
Apr 11, 2013 | 38.43 | 39.40 | 38.43 | 39.19 | 11,845,110 | +0.27(+0.70%) |
Apr 10, 2013 | 38.93 | 39.46 | 38.90 | 38.91 | 9,459,471 | +0.18(+0.46%) |
Apr 09, 2013 | 39.04 | 39.18 | 38.67 | 38.74 | 10,206,942 | -0.31(-0.80%) |
Apr 08, 2013 | 38.38 | 39.07 | 38.34 | 39.05 | 6,789,711 | +0.21(+0.54%) |
Apr 05, 2013 | 38.57 | 38.89 | 37.86 | 38.84 | 13,125,186 | -0.44(-1.12%) |
Apr 04, 2013 | 39.21 | 39.60 | 39.04 | 39.28 | 5,794,104 | +0.11(+0.28%) |
Apr 03, 2013 | 40.56 | 40.58 | 38.92 | 39.17 | 14,990,293 | -1.51(-3.72%) |
Apr 02, 2013 | 41.07 | 41.13 | 40.27 | 40.69 | 9,711,213 | -0.59(-1.43%) |