Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.43 | 40.54 | 39.87 | 39.93 | 7,044,957 | -0.62(-1.53%) |
Jun 27, 2013 | 40.84 | 40.97 | 40.47 | 40.56 | 3,729,650 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.75 | 40.06 | 40.50 | 4,328,924 | +0.35(+0.88%) |
Jun 25, 2013 | 39.93 | 40.32 | 39.85 | 40.15 | 4,890,390 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.87 | 39.11 | 39.54 | 5,688,791 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.10 | 6,682,540 | +0.28(+0.70%) |
Jun 20, 2013 | 40.86 | 40.91 | 39.74 | 39.82 | 7,986,280 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.29 | 41.30 | 3,317,029 | -0.68(-1.62%) |
Jun 18, 2013 | 41.46 | 42.16 | 41.45 | 41.98 | 3,802,210 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.19 | 41.41 | 4,006,751 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.11 | 3,178,317 | -0.45(-1.08%) |
Jun 13, 2013 | 40.92 | 41.67 | 40.64 | 41.55 | 3,252,088 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.71 | 40.88 | 40.92 | 4,146,796 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.69 | 41.22 | 41.32 | 3,501,328 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.44 | 41.85 | 42.09 | 3,685,163 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.40 | 42.20 | 4,630,663 | +0.96(+2.33%) |
Jun 06, 2013 | 41.03 | 41.29 | 40.81 | 41.24 | 4,625,343 | +0.27(+0.66%) |
Jun 05, 2013 | 41.71 | 41.77 | 40.75 | 40.97 | 5,875,808 | -0.88(-2.10%) |
Jun 04, 2013 | 42.22 | 42.56 | 41.55 | 41.85 | 4,350,496 | -0.44(-1.04%) |
Jun 03, 2013 | 42.19 | 42.37 | 41.65 | 42.28 | 5,684,209 | +0.21(+0.50%) |
May 31, 2013 | 42.19 | 42.85 | 41.92 | 42.07 | 5,019,394 | -0.26(-0.61%) |
May 30, 2013 | 41.98 | 42.61 | 41.98 | 42.33 | 3,036,858 | +0.40(+0.94%) |
May 29, 2013 | 42.04 | 42.30 | 41.85 | 41.93 | 4,173,203 | -0.29(-0.68%) |
May 28, 2013 | 42.23 | 42.61 | 42.04 | 42.22 | 4,195,275 | +0.53(+1.26%) |
May 24, 2013 | 41.55 | 41.83 | 41.39 | 41.69 | 3,307,806 | -0.15(-0.35%) |
May 23, 2013 | 41.87 | 42.12 | 41.70 | 41.84 | 5,940,586 | -0.55(-1.30%) |
May 22, 2013 | 43.02 | 43.16 | 42.20 | 42.39 | 6,530,865 | -0.65(-1.51%) |
May 21, 2013 | 43.52 | 43.64 | 42.97 | 43.04 | 5,463,603 | -0.38(-0.88%) |
May 20, 2013 | 43.26 | 43.99 | 43.24 | 43.42 | 5,921,124 | -0.04(-0.10%) |
May 17, 2013 | 42.61 | 43.60 | 42.59 | 43.46 | 7,046,013 | +0.97(+2.29%) |
May 16, 2013 | 42.70 | 43.08 | 42.32 | 42.49 | 6,598,809 | -0.34(-0.80%) |
May 15, 2013 | 42.76 | 43.01 | 42.72 | 42.83 | 5,340,578 | +0.80(+1.90%) |
May 13, 2013 | 42.09 | 42.23 | 41.77 | 42.04 | 2,767,557 | -0.10(-0.24%) |
May 10, 2013 | 42.04 | 42.25 | 41.79 | 42.14 | 3,485,535 | +0.18(+0.43%) |
May 09, 2013 | 41.53 | 42.49 | 41.48 | 41.96 | 6,926,121 | +0.39(+0.94%) |
May 08, 2013 | 40.92 | 41.58 | 40.57 | 41.56 | 5,681,728 | +0.44(+1.08%) |
May 07, 2013 | 40.55 | 41.19 | 40.44 | 41.12 | 11,493,425 | -0.54(-1.29%) |
May 06, 2013 | 41.32 | 41.93 | 41.20 | 41.66 | 6,254,046 | +0.35(+0.84%) |
May 03, 2013 | 40.94 | 41.43 | 40.57 | 41.31 | 5,453,945 | +0.74(+1.83%) |
May 02, 2013 | 39.80 | 40.67 | 39.63 | 40.57 | 5,836,711 | +1.09(+2.76%) |
May 01, 2013 | 40.13 | 40.16 | 39.46 | 39.48 | 5,588,356 | -0.88(-2.18%) |
Apr 30, 2013 | 40.15 | 40.63 | 39.96 | 40.36 | 5,888,608 | +0.15(+0.36%) |
Apr 29, 2013 | 39.73 | 40.33 | 39.55 | 40.21 | 4,353,876 | +0.63(+1.60%) |
Apr 26, 2013 | 40.17 | 40.27 | 39.54 | 39.58 | 4,449,038 | -0.69(-1.72%) |
Apr 25, 2013 | 40.31 | 40.56 | 40.05 | 40.27 | 4,365,521 | +0.08(+0.20%) |
Apr 24, 2013 | 39.80 | 40.40 | 39.80 | 40.19 | 6,729,058 | +0.47(+1.17%) |
Apr 23, 2013 | 38.74 | 39.75 | 38.73 | 39.72 | 6,387,932 | +0.62(+1.58%) |
Apr 22, 2013 | 38.95 | 39.32 | 38.61 | 39.11 | 5,997,720 | +0.23(+0.58%) |
Apr 19, 2013 | 38.94 | 39.06 | 38.60 | 38.88 | 6,442,811 | +0.12(+0.30%) |
Apr 18, 2013 | 39.08 | 39.25 | 38.59 | 38.76 | 4,026,406 | -0.19(-0.49%) |
Apr 17, 2013 | 39.27 | 39.31 | 38.68 | 38.95 | 5,910,861 | -0.57(-1.45%) |
Apr 16, 2013 | 39.30 | 39.56 | 38.92 | 39.53 | 5,256,781 | +0.57(+1.46%) |
Apr 15, 2013 | 40.36 | 40.41 | 38.96 | 38.96 | 8,296,079 | -1.63(-4.01%) |
Apr 12, 2013 | 41.01 | 41.17 | 40.47 | 40.59 | 4,452,874 | -0.60(-1.45%) |
Apr 11, 2013 | 41.55 | 41.71 | 40.98 | 41.19 | 5,450,956 | -0.31(-0.75%) |
Apr 10, 2013 | 41.35 | 41.59 | 41.11 | 41.50 | 3,830,833 | +0.40(+0.97%) |
Apr 09, 2013 | 40.71 | 41.36 | 40.57 | 41.10 | 4,429,929 | +0.39(+0.96%) |
Apr 08, 2013 | 40.48 | 40.71 | 40.12 | 40.71 | 4,612,000 | +0.19(+0.47%) |
Apr 05, 2013 | 40.31 | 40.61 | 40.01 | 40.52 | 4,748,348 | -0.25(-0.62%) |
Apr 04, 2013 | 40.09 | 40.80 | 39.98 | 40.77 | 5,532,648 | +0.84(+2.09%) |
Apr 03, 2013 | 40.02 | 40.30 | 39.77 | 39.94 | 5,695,142 | +0.03(+0.07%) |
Apr 02, 2013 | 40.25 | 40.36 | 39.79 | 39.91 | 4,345,267 | -0.09(-0.22%) |