Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.43 | 40.54 | 39.86 | 39.93 | 7,045,666 | -0.62(-1.53%) |
Jun 27, 2013 | 40.83 | 40.96 | 40.47 | 40.55 | 3,730,025 | +0.06(+0.14%) |
Jun 26, 2013 | 40.57 | 40.74 | 40.05 | 40.49 | 4,329,360 | +0.35(+0.88%) |
Jun 25, 2013 | 39.92 | 40.31 | 39.85 | 40.14 | 4,890,882 | +0.61(+1.54%) |
Jun 24, 2013 | 39.63 | 39.86 | 39.11 | 39.54 | 5,689,363 | -0.56(-1.39%) |
Jun 21, 2013 | 40.11 | 40.30 | 39.63 | 40.09 | 6,683,211 | +0.28(+0.70%) |
Jun 20, 2013 | 40.85 | 40.90 | 39.73 | 39.81 | 7,987,083 | -1.49(-3.60%) |
Jun 19, 2013 | 41.90 | 42.08 | 41.28 | 41.30 | 3,317,363 | -0.68(-1.62%) |
Jun 18, 2013 | 41.45 | 42.16 | 41.45 | 41.98 | 3,802,592 | +0.57(+1.38%) |
Jun 17, 2013 | 41.50 | 41.57 | 41.18 | 41.41 | 4,007,153 | +0.31(+0.75%) |
Jun 14, 2013 | 41.47 | 41.68 | 41.05 | 41.10 | 3,178,637 | -0.45(-1.07%) |
Jun 13, 2013 | 40.91 | 41.67 | 40.63 | 41.55 | 3,252,415 | +0.63(+1.54%) |
Jun 12, 2013 | 41.59 | 41.70 | 40.88 | 40.92 | 4,147,212 | -0.40(-0.96%) |
Jun 11, 2013 | 41.49 | 41.68 | 41.22 | 41.31 | 3,501,680 | -0.78(-1.84%) |
Jun 10, 2013 | 42.43 | 42.43 | 41.85 | 42.09 | 3,685,533 | -0.10(-0.24%) |
Jun 07, 2013 | 41.64 | 42.23 | 41.39 | 42.19 | 4,631,128 | +0.96(+2.33%) |
Jun 06, 2013 | 41.02 | 41.28 | 40.81 | 41.23 | 4,625,808 | +0.27(+0.66%) |
Jun 05, 2013 | 41.70 | 41.77 | 40.75 | 40.96 | 5,876,398 | -0.88(-2.10%) |
Jun 04, 2013 | 42.21 | 42.56 | 41.54 | 41.84 | 4,350,934 | -0.44(-1.04%) |
Jun 03, 2013 | 42.19 | 42.36 | 41.64 | 42.28 | 5,684,780 | +0.21(+0.50%) |
May 31, 2013 | 42.19 | 42.84 | 41.91 | 42.07 | 5,019,899 | -0.26(-0.61%) |
May 30, 2013 | 41.98 | 42.61 | 41.98 | 42.32 | 3,037,164 | +0.40(+0.94%) |
May 29, 2013 | 42.03 | 42.30 | 41.85 | 41.93 | 4,173,623 | -0.29(-0.68%) |
May 28, 2013 | 42.22 | 42.61 | 42.03 | 42.21 | 4,195,697 | +0.53(+1.26%) |
May 24, 2013 | 41.55 | 41.83 | 41.39 | 41.69 | 3,308,139 | -0.15(-0.35%) |
May 23, 2013 | 41.86 | 42.12 | 41.70 | 41.83 | 5,941,183 | -0.55(-1.30%) |
May 22, 2013 | 43.02 | 43.16 | 42.19 | 42.38 | 6,531,522 | -0.65(-1.51%) |
May 21, 2013 | 43.52 | 43.64 | 42.96 | 43.03 | 5,464,153 | -0.38(-0.88%) |
May 20, 2013 | 43.25 | 43.99 | 43.23 | 43.42 | 5,921,719 | -0.04(-0.10%) |
May 17, 2013 | 42.61 | 43.60 | 42.59 | 43.46 | 7,046,722 | +0.97(+2.29%) |
May 16, 2013 | 42.69 | 43.08 | 42.32 | 42.49 | 6,599,473 | -0.34(-0.80%) |
May 15, 2013 | 42.76 | 43.01 | 42.71 | 42.83 | 5,341,115 | +0.80(+1.90%) |
May 13, 2013 | 42.09 | 42.22 | 41.76 | 42.03 | 2,767,836 | -0.10(-0.24%) |
May 10, 2013 | 42.04 | 42.24 | 41.78 | 42.13 | 3,485,886 | +0.18(+0.43%) |
May 09, 2013 | 41.53 | 42.49 | 41.47 | 41.95 | 6,926,819 | +0.39(+0.94%) |
May 08, 2013 | 40.91 | 41.57 | 40.56 | 41.56 | 5,682,301 | +0.44(+1.08%) |
May 07, 2013 | 40.54 | 41.19 | 40.44 | 41.12 | 11,494,584 | -0.54(-1.29%) |
May 06, 2013 | 41.32 | 41.93 | 41.20 | 41.65 | 6,254,677 | +0.35(+0.84%) |
May 03, 2013 | 40.93 | 41.42 | 40.56 | 41.30 | 5,454,495 | +0.74(+1.83%) |
May 02, 2013 | 39.80 | 40.66 | 39.63 | 40.56 | 5,837,299 | +1.09(+2.76%) |
May 01, 2013 | 40.13 | 40.15 | 39.45 | 39.47 | 5,588,919 | -0.88(-2.18%) |
Apr 30, 2013 | 40.15 | 40.62 | 39.95 | 40.35 | 5,889,202 | +0.15(+0.36%) |
Apr 29, 2013 | 39.73 | 40.32 | 39.55 | 40.21 | 4,354,315 | +0.63(+1.60%) |
Apr 26, 2013 | 40.16 | 40.27 | 39.53 | 39.57 | 4,449,486 | -0.69(-1.72%) |
Apr 25, 2013 | 40.31 | 40.56 | 40.05 | 40.27 | 4,365,961 | +0.08(+0.20%) |
Apr 24, 2013 | 39.80 | 40.40 | 39.80 | 40.19 | 6,729,736 | +0.47(+1.17%) |
Apr 23, 2013 | 38.73 | 39.74 | 38.72 | 39.72 | 6,388,576 | +0.62(+1.58%) |
Apr 22, 2013 | 38.95 | 39.32 | 38.61 | 39.10 | 5,998,325 | +0.23(+0.58%) |
Apr 19, 2013 | 38.94 | 39.06 | 38.60 | 38.88 | 6,443,460 | +0.12(+0.30%) |
Apr 18, 2013 | 39.08 | 39.25 | 38.59 | 38.76 | 4,026,811 | -0.19(-0.49%) |
Apr 17, 2013 | 39.26 | 39.31 | 38.68 | 38.95 | 5,911,457 | -0.57(-1.45%) |
Apr 16, 2013 | 39.29 | 39.55 | 38.92 | 39.52 | 5,257,311 | +0.57(+1.46%) |
Apr 15, 2013 | 40.36 | 40.41 | 38.96 | 38.96 | 8,296,915 | -1.63(-4.01%) |
Apr 12, 2013 | 41.01 | 41.17 | 40.46 | 40.59 | 4,453,323 | -0.60(-1.45%) |
Apr 11, 2013 | 41.54 | 41.70 | 40.98 | 41.18 | 5,451,505 | -0.31(-0.75%) |
Apr 10, 2013 | 41.34 | 41.58 | 41.10 | 41.49 | 3,831,219 | +0.40(+0.97%) |
Apr 09, 2013 | 40.71 | 41.36 | 40.57 | 41.09 | 4,430,376 | +0.39(+0.96%) |
Apr 08, 2013 | 40.48 | 40.70 | 40.11 | 40.70 | 4,612,465 | +0.19(+0.47%) |
Apr 05, 2013 | 40.31 | 40.61 | 40.00 | 40.51 | 4,748,826 | -0.25(-0.62%) |
Apr 04, 2013 | 40.08 | 40.80 | 39.97 | 40.77 | 5,533,205 | +0.84(+2.09%) |
Apr 03, 2013 | 40.02 | 40.30 | 39.76 | 39.93 | 5,695,716 | +0.03(+0.07%) |
Apr 02, 2013 | 40.24 | 40.35 | 39.79 | 39.90 | 4,345,705 | -0.09(-0.22%) |