Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.17 | 38.57 | 37.98 | 38.50 | 7,750,499 | +0.18(+0.47%) |
Jun 27, 2013 | 38.46 | 38.77 | 38.23 | 38.32 | 2,720,761 | -0.05(-0.12%) |
Jun 26, 2013 | 37.95 | 38.43 | 37.90 | 38.37 | 2,950,226 | +0.71(+1.89%) |
Jun 25, 2013 | 37.30 | 37.80 | 37.07 | 37.65 | 2,614,279 | +0.49(+1.31%) |
Jun 24, 2013 | 36.96 | 37.41 | 36.59 | 37.17 | 3,662,427 | -0.07(-0.18%) |
Jun 21, 2013 | 37.13 | 37.53 | 36.71 | 37.23 | 4,925,229 | +0.40(+1.09%) |
Jun 20, 2013 | 37.63 | 37.75 | 36.78 | 36.83 | 3,787,473 | -0.99(-2.62%) |
Jun 19, 2013 | 38.83 | 38.92 | 37.81 | 37.82 | 2,630,492 | -1.10(-2.83%) |
Jun 18, 2013 | 38.62 | 38.92 | 38.38 | 38.92 | 3,004,926 | +0.25(+0.65%) |
Jun 17, 2013 | 38.47 | 38.76 | 38.45 | 38.67 | 3,843,011 | +0.50(+1.30%) |
Jun 14, 2013 | 38.20 | 38.37 | 38.00 | 38.18 | 3,117,818 | +0.17(+0.45%) |
Jun 13, 2013 | 37.48 | 38.02 | 37.30 | 38.00 | 3,079,384 | +0.52(+1.39%) |
Jun 12, 2013 | 37.85 | 37.97 | 37.36 | 37.48 | 2,135,036 | -0.25(-0.66%) |
Jun 11, 2013 | 37.71 | 38.06 | 37.64 | 37.73 | 1,901,575 | -0.17(-0.44%) |
Jun 10, 2013 | 37.97 | 38.10 | 37.72 | 37.90 | 1,835,152 | -0.02(-0.05%) |
Jun 07, 2013 | 37.91 | 38.13 | 37.56 | 37.92 | 2,171,914 | +0.07(+0.17%) |
Jun 06, 2013 | 37.62 | 38.12 | 37.34 | 37.85 | 3,473,866 | +0.22(+0.60%) |
Jun 05, 2013 | 37.21 | 37.76 | 36.97 | 37.63 | 4,732,378 | +0.33(+0.89%) |
Jun 04, 2013 | 37.60 | 37.67 | 37.13 | 37.30 | 3,493,578 | -0.32(-0.86%) |
Jun 03, 2013 | 37.64 | 37.85 | 36.86 | 37.62 | 5,629,484 | -0.06(-0.16%) |
May 31, 2013 | 37.98 | 38.43 | 37.68 | 37.68 | 3,562,686 | -0.40(-1.06%) |
May 30, 2013 | 38.24 | 38.61 | 37.97 | 38.08 | 3,769,812 | -0.04(-0.10%) |
May 29, 2013 | 38.48 | 38.55 | 37.54 | 38.12 | 4,403,443 | -0.54(-1.40%) |
May 28, 2013 | 38.74 | 38.88 | 38.50 | 38.66 | 3,424,633 | -0.07(-0.17%) |
May 24, 2013 | 38.80 | 38.94 | 38.54 | 38.73 | 2,104,610 | -0.23(-0.59%) |
May 23, 2013 | 39.21 | 39.25 | 38.53 | 38.96 | 3,002,872 | -0.40(-1.01%) |
May 22, 2013 | 40.13 | 40.38 | 39.27 | 39.36 | 3,066,185 | -0.83(-2.07%) |
May 21, 2013 | 40.24 | 40.40 | 39.91 | 40.19 | 1,880,272 | -0.02(-0.05%) |
May 20, 2013 | 40.14 | 40.32 | 39.96 | 40.21 | 1,994,687 | +0.07(+0.18%) |
May 17, 2013 | 39.70 | 40.14 | 39.70 | 40.14 | 2,677,098 | +0.42(+1.05%) |
May 16, 2013 | 39.99 | 40.06 | 39.67 | 39.72 | 2,158,544 | -0.35(-0.87%) |
May 15, 2013 | 39.86 | 40.44 | 39.82 | 40.07 | 2,632,715 | +0.16(+0.41%) |
May 13, 2013 | 40.11 | 40.19 | 39.85 | 39.91 | 2,396,492 | -0.34(-0.84%) |
May 10, 2013 | 40.17 | 40.25 | 39.96 | 40.25 | 6,596,976 | +0.08(+0.20%) |
May 09, 2013 | 40.74 | 40.84 | 40.04 | 40.17 | 6,718,974 | -0.54(-1.33%) |
May 08, 2013 | 41.13 | 41.29 | 40.65 | 40.71 | 2,003,736 | -0.51(-1.24%) |
May 07, 2013 | 41.13 | 41.31 | 40.98 | 41.22 | 3,025,707 | +0.22(+0.54%) |
May 06, 2013 | 41.53 | 41.62 | 40.98 | 41.00 | 3,237,707 | -0.61(-1.48%) |
May 03, 2013 | 41.72 | 41.80 | 41.19 | 41.61 | 3,166,201 | +0.02(+0.05%) |
May 02, 2013 | 41.39 | 41.63 | 41.19 | 41.59 | 2,416,036 | +0.20(+0.49%) |
May 01, 2013 | 41.58 | 41.85 | 41.35 | 41.39 | 1,840,168 | -0.22(-0.52%) |
Apr 30, 2013 | 41.51 | 41.61 | 41.39 | 41.61 | 1,797,235 | +0.01(+0.03%) |
Apr 29, 2013 | 41.21 | 41.71 | 41.10 | 41.59 | 1,608,349 | +0.52(+1.26%) |
Apr 26, 2013 | 41.12 | 41.20 | 41.03 | 41.08 | 1,406,745 | -0.10(-0.24%) |
Apr 25, 2013 | 41.06 | 41.21 | 40.89 | 41.17 | 1,806,582 | +0.14(+0.35%) |
Apr 24, 2013 | 40.93 | 41.18 | 40.66 | 41.03 | 1,647,896 | +0.18(+0.43%) |
Apr 23, 2013 | 40.83 | 40.91 | 40.52 | 40.85 | 1,532,191 | +0.09(+0.21%) |
Apr 22, 2013 | 40.82 | 40.92 | 40.61 | 40.77 | 1,465,313 | -0.07(-0.18%) |
Apr 19, 2013 | 40.29 | 40.89 | 40.23 | 40.84 | 2,186,940 | +0.68(+1.69%) |
Apr 18, 2013 | 40.25 | 40.36 | 39.97 | 40.16 | 2,229,704 | +0.07(+0.16%) |
Apr 17, 2013 | 40.12 | 40.24 | 39.89 | 40.10 | 2,398,550 | -0.12(-0.31%) |
Apr 16, 2013 | 40.13 | 40.29 | 39.78 | 40.22 | 2,013,844 | +0.17(+0.42%) |
Apr 15, 2013 | 40.42 | 40.61 | 40.05 | 40.05 | 2,145,731 | -0.42(-1.03%) |
Apr 12, 2013 | 40.29 | 40.61 | 40.25 | 40.47 | 2,015,545 | +0.12(+0.29%) |
Apr 11, 2013 | 40.40 | 40.51 | 40.27 | 40.35 | 1,597,232 | -0.03(-0.06%) |
Apr 10, 2013 | 40.14 | 40.44 | 40.14 | 40.38 | 1,985,594 | +0.18(+0.46%) |
Apr 09, 2013 | 40.17 | 40.37 | 39.97 | 40.19 | 2,527,685 | +0.01(+0.02%) |
Apr 08, 2013 | 40.00 | 40.19 | 39.81 | 40.19 | 1,574,075 | +0.11(+0.28%) |
Apr 05, 2013 | 39.81 | 40.09 | 39.78 | 40.08 | 1,566,456 | +0.05(+0.13%) |
Apr 04, 2013 | 39.72 | 40.06 | 39.68 | 40.02 | 2,028,133 | +0.36(+0.91%) |
Apr 03, 2013 | 39.57 | 39.83 | 39.56 | 39.66 | 2,207,784 | +0.11(+0.28%) |
Apr 02, 2013 | 39.72 | 40.02 | 39.51 | 39.55 | 2,580,947 | -0.13(-0.33%) |