Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 42.53 | 42.64 | 42.06 | 42.18 | 13,710,080 | +0.02(+0.05%) |
Jun 26, 2013 | 41.99 | 42.27 | 41.66 | 42.16 | 11,256,298 | +0.50(+1.21%) |
Jun 25, 2013 | 41.50 | 41.87 | 41.20 | 41.66 | 13,778,568 | +0.51(+1.23%) |
Jun 24, 2013 | 41.11 | 41.43 | 40.55 | 41.15 | 16,817,046 | -0.28(-0.69%) |
Jun 21, 2013 | 41.55 | 41.90 | 41.27 | 41.43 | 19,413,926 | +0.24(+0.58%) |
Jun 20, 2013 | 41.90 | 42.12 | 41.19 | 41.19 | 16,827,018 | -0.96(-2.28%) |
Jun 19, 2013 | 42.53 | 42.73 | 42.13 | 42.16 | 13,235,748 | -0.32(-0.75%) |
Jun 18, 2013 | 41.95 | 42.76 | 41.95 | 42.47 | 8,208,419 | +0.38(+0.91%) |
Jun 17, 2013 | 42.08 | 42.41 | 41.90 | 42.09 | 16,006,515 | +0.33(+0.78%) |
Jun 14, 2013 | 42.02 | 42.12 | 41.57 | 41.76 | 8,043,859 | -0.30(-0.72%) |
Jun 13, 2013 | 41.35 | 42.19 | 41.25 | 42.07 | 10,570,890 | +0.72(+1.73%) |
Jun 12, 2013 | 41.70 | 41.70 | 41.25 | 41.35 | 10,824,764 | -0.12(-0.28%) |
Jun 11, 2013 | 41.68 | 42.00 | 41.45 | 41.47 | 8,508,825 | -0.62(-1.46%) |
Jun 10, 2013 | 41.67 | 42.27 | 41.46 | 42.09 | 14,929,760 | +0.55(+1.33%) |
Jun 07, 2013 | 41.70 | 41.78 | 41.45 | 41.54 | 15,053,666 | +0.14(+0.33%) |
Jun 06, 2013 | 40.78 | 41.42 | 40.72 | 41.40 | 15,884,055 | +0.49(+1.20%) |
Jun 05, 2013 | 41.52 | 41.59 | 40.82 | 40.91 | 13,188,132 | -0.69(-1.65%) |
Jun 04, 2013 | 41.41 | 41.95 | 41.25 | 41.60 | 14,651,630 | +0.00(+0.01%) |
Jun 03, 2013 | 41.26 | 41.71 | 40.97 | 41.59 | 16,500,870 | +0.47(+1.15%) |
May 31, 2013 | 41.68 | 41.87 | 41.11 | 41.12 | 13,554,730 | -0.67(-1.60%) |
May 30, 2013 | 41.17 | 42.01 | 41.17 | 41.79 | 10,427,372 | +0.67(+1.62%) |
May 29, 2013 | 41.37 | 41.60 | 41.10 | 41.12 | 8,112,568 | -0.44(-1.05%) |
May 28, 2013 | 42.11 | 42.14 | 41.47 | 41.56 | 10,762,241 | -0.10(-0.23%) |
May 24, 2013 | 41.06 | 41.80 | 40.83 | 41.65 | 13,328,314 | +0.54(+1.32%) |
May 23, 2013 | 41.18 | 41.44 | 40.88 | 41.11 | 18,236,182 | -0.47(-1.13%) |
May 22, 2013 | 42.03 | 42.57 | 41.57 | 41.58 | 21,190,306 | -0.33(-0.78%) |
May 21, 2013 | 41.90 | 42.17 | 41.64 | 41.91 | 14,544,953 | -0.01(-0.03%) |
May 20, 2013 | 42.45 | 42.68 | 41.73 | 41.92 | 22,951,888 | -0.68(-1.60%) |
May 17, 2013 | 41.75 | 42.61 | 41.67 | 42.60 | 14,351,774 | +1.10(+2.65%) |
May 16, 2013 | 41.95 | 41.95 | 41.50 | 41.50 | 10,735,307 | -0.45(-1.08%) |
May 15, 2013 | 41.55 | 41.97 | 41.47 | 41.96 | 14,754,469 | +0.73(+1.77%) |
May 13, 2013 | 41.15 | 41.57 | 41.04 | 41.23 | 13,541,206 | +0.04(+0.10%) |
May 10, 2013 | 41.17 | 41.25 | 40.91 | 41.18 | 15,017,430 | +0.04(+0.10%) |
May 09, 2013 | 41.30 | 41.44 | 41.06 | 41.15 | 12,479,258 | -0.16(-0.38%) |
May 08, 2013 | 41.35 | 41.36 | 40.94 | 41.30 | 15,677,889 | -0.12(-0.29%) |
May 07, 2013 | 41.35 | 41.44 | 40.83 | 41.42 | 12,886,277 | +0.21(+0.50%) |
May 06, 2013 | 41.32 | 41.65 | 41.04 | 41.22 | 14,188,336 | -0.15(-0.36%) |
May 03, 2013 | 40.77 | 41.67 | 40.41 | 41.37 | 16,304,932 | +0.95(+2.36%) |
May 02, 2013 | 39.17 | 41.39 | 39.17 | 40.41 | 33,285,826 | +2.16(+5.65%) |
May 01, 2013 | 38.47 | 38.77 | 37.69 | 38.25 | 13,293,274 | -0.56(-1.45%) |
Apr 30, 2013 | 38.84 | 39.15 | 38.72 | 38.81 | 13,200,927 | +0.13(+0.33%) |
Apr 29, 2013 | 38.65 | 38.82 | 38.51 | 38.68 | 11,602,512 | +0.15(+0.40%) |
Apr 26, 2013 | 38.88 | 38.88 | 38.51 | 38.53 | 6,648,306 | -0.35(-0.91%) |
Apr 25, 2013 | 38.69 | 39.28 | 38.58 | 38.88 | 10,129,447 | +0.39(+1.02%) |
Apr 24, 2013 | 38.17 | 38.61 | 38.15 | 38.49 | 8,080,654 | +0.32(+0.85%) |
Apr 23, 2013 | 37.85 | 38.17 | 37.68 | 38.17 | 6,862,002 | +0.49(+1.30%) |
Apr 22, 2013 | 37.69 | 37.87 | 37.44 | 37.68 | 5,862,939 | -0.10(-0.26%) |
Apr 19, 2013 | 37.34 | 37.81 | 37.27 | 37.78 | 8,269,789 | +0.59(+1.58%) |
Apr 18, 2013 | 37.46 | 37.65 | 37.16 | 37.19 | 22,797,788 | -0.19(-0.51%) |
Apr 17, 2013 | 37.73 | 37.79 | 37.31 | 37.38 | 10,355,313 | -0.57(-1.51%) |
Apr 16, 2013 | 37.47 | 37.97 | 37.44 | 37.95 | 10,954,931 | +0.79(+2.12%) |
Apr 15, 2013 | 37.93 | 37.99 | 37.16 | 37.16 | 11,689,642 | -1.03(-2.69%) |
Apr 12, 2013 | 38.23 | 38.44 | 38.04 | 38.19 | 7,678,357 | -0.43(-1.12%) |
Apr 11, 2013 | 38.48 | 38.68 | 38.30 | 38.62 | 7,045,507 | +0.15(+0.38%) |
Apr 10, 2013 | 38.01 | 38.55 | 38.01 | 38.47 | 9,762,215 | +0.52(+1.36%) |
Apr 09, 2013 | 38.44 | 38.45 | 37.79 | 37.96 | 6,516,293 | -0.35(-0.93%) |
Apr 08, 2013 | 38.16 | 38.33 | 37.90 | 38.31 | 6,647,199 | +0.26(+0.68%) |
Apr 05, 2013 | 37.83 | 38.11 | 37.69 | 38.05 | 8,642,056 | -0.30(-0.79%) |
Apr 04, 2013 | 38.11 | 38.37 | 38.02 | 38.36 | 9,661,188 | +0.40(+1.05%) |
Apr 03, 2013 | 38.80 | 38.83 | 37.85 | 37.96 | 18,038,784 | -0.74(-1.91%) |
Apr 02, 2013 | 38.80 | 38.91 | 38.55 | 38.70 | 10,392,870 | +0.14(+0.36%) |