Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 40.37 | 40.67 | 40.03 | 40.31 | 2,002,860 | -0.27(-0.65%) |
Jun 27, 2013 | 40.09 | 40.66 | 40.05 | 40.57 | 2,032,600 | +0.70(+1.75%) |
Jun 26, 2013 | 40.01 | 40.16 | 39.63 | 39.88 | 1,300,636 | +0.32(+0.80%) |
Jun 25, 2013 | 39.64 | 39.99 | 39.36 | 39.56 | 4,145,877 | +0.35(+0.89%) |
Jun 24, 2013 | 38.90 | 39.58 | 38.65 | 39.21 | 2,005,879 | +0.07(+0.17%) |
Jun 21, 2013 | 39.69 | 39.78 | 38.70 | 39.15 | 3,138,853 | -0.23(-0.59%) |
Jun 20, 2013 | 39.41 | 40.31 | 39.20 | 39.38 | 5,709,338 | -0.43(-1.08%) |
Jun 19, 2013 | 39.73 | 40.54 | 39.51 | 39.81 | 5,232,127 | +0.05(+0.13%) |
Jun 18, 2013 | 39.88 | 39.88 | 39.63 | 39.76 | 2,678,580 | -0.07(-0.17%) |
Jun 17, 2013 | 39.38 | 39.84 | 39.18 | 39.83 | 2,052,181 | +0.83(+2.13%) |
Jun 14, 2013 | 39.55 | 39.66 | 38.80 | 39.00 | 1,904,577 | -0.53(-1.34%) |
Jun 13, 2013 | 38.91 | 39.71 | 38.91 | 39.53 | 1,838,332 | +0.45(+1.15%) |
Jun 12, 2013 | 39.58 | 39.58 | 38.81 | 39.08 | 1,714,734 | -0.13(-0.34%) |
Jun 11, 2013 | 39.38 | 39.84 | 38.95 | 39.21 | 2,905,205 | -0.53(-1.34%) |
Jun 10, 2013 | 40.13 | 40.16 | 39.51 | 39.74 | 3,087,256 | -0.10(-0.25%) |
Jun 07, 2013 | 38.98 | 39.93 | 38.93 | 39.84 | 3,645,754 | +1.19(+3.09%) |
Jun 06, 2013 | 37.26 | 38.68 | 37.12 | 38.65 | 2,272,259 | +1.33(+3.56%) |
Jun 05, 2013 | 38.13 | 38.28 | 37.11 | 37.32 | 2,653,070 | -0.91(-2.39%) |
Jun 04, 2013 | 38.58 | 39.01 | 37.73 | 38.23 | 2,589,885 | -0.27(-0.69%) |
Jun 03, 2013 | 39.31 | 39.35 | 37.80 | 38.50 | 2,752,953 | -0.40(-1.02%) |
May 31, 2013 | 39.64 | 39.83 | 38.90 | 38.90 | 2,283,826 | -0.80(-2.01%) |
May 30, 2013 | 39.46 | 39.84 | 39.25 | 39.69 | 1,835,311 | +0.28(+0.72%) |
May 29, 2013 | 38.77 | 39.94 | 38.73 | 39.41 | 3,483,960 | +0.17(+0.42%) |
May 28, 2013 | 37.79 | 39.45 | 37.67 | 39.25 | 4,854,867 | +2.09(+5.63%) |
May 24, 2013 | 36.77 | 37.17 | 36.64 | 37.16 | 886,778 | +0.12(+0.31%) |
May 23, 2013 | 36.52 | 37.17 | 36.24 | 37.04 | 1,533,434 | -0.15(-0.40%) |
May 22, 2013 | 37.14 | 37.97 | 36.92 | 37.19 | 3,009,800 | +0.10(+0.27%) |
May 21, 2013 | 37.50 | 37.55 | 36.99 | 37.09 | 1,753,437 | -0.37(-0.97%) |
May 20, 2013 | 37.30 | 37.74 | 37.08 | 37.45 | 2,049,269 | -0.32(-0.83%) |
May 17, 2013 | 37.40 | 37.87 | 37.24 | 37.77 | 1,798,417 | +0.68(+1.83%) |
May 16, 2013 | 37.07 | 37.40 | 36.64 | 37.09 | 2,534,307 | -0.08(-0.22%) |
May 15, 2013 | 37.26 | 37.35 | 36.41 | 37.17 | 5,895,423 | +0.53(+1.45%) |
May 13, 2013 | 36.24 | 36.99 | 36.13 | 36.64 | 2,510,728 | +0.23(+0.64%) |
May 10, 2013 | 35.00 | 36.51 | 35.00 | 36.41 | 3,240,035 | +1.38(+3.93%) |
May 09, 2013 | 34.60 | 35.50 | 34.60 | 35.03 | 2,822,362 | +0.20(+0.57%) |
May 08, 2013 | 34.43 | 34.83 | 34.14 | 34.83 | 1,009,407 | +0.30(+0.86%) |
May 07, 2013 | 34.83 | 34.92 | 34.25 | 34.53 | 1,740,970 | -0.25(-0.72%) |
May 06, 2013 | 34.33 | 34.80 | 34.28 | 34.78 | 2,090,341 | +0.32(+0.91%) |
May 03, 2013 | 32.96 | 34.85 | 32.49 | 34.47 | 5,003,650 | +1.97(+6.08%) |
May 02, 2013 | 31.96 | 32.49 | 31.73 | 32.49 | 873,579 | +0.66(+2.09%) |
May 01, 2013 | 32.82 | 33.04 | 31.78 | 31.83 | 1,966,925 | -1.21(-3.67%) |
Apr 30, 2013 | 32.56 | 33.04 | 32.41 | 33.04 | 1,500,170 | +0.51(+1.58%) |
Apr 29, 2013 | 32.33 | 32.61 | 32.24 | 32.53 | 755,140 | +0.10(+0.31%) |
Apr 26, 2013 | 32.49 | 32.61 | 32.13 | 32.43 | 1,139,292 | -0.18(-0.56%) |
Apr 25, 2013 | 32.67 | 33.01 | 32.34 | 32.61 | 1,353,456 | +0.13(+0.41%) |
Apr 24, 2013 | 32.13 | 32.63 | 31.99 | 32.48 | 2,117,911 | +0.30(+0.93%) |
Apr 23, 2013 | 31.91 | 32.31 | 31.80 | 32.18 | 970,908 | +0.43(+1.36%) |
Apr 22, 2013 | 32.06 | 32.08 | 31.54 | 31.75 | 1,669,773 | -0.25(-0.78%) |
Apr 19, 2013 | 31.80 | 32.03 | 31.54 | 31.99 | 1,322,071 | +0.37(+1.15%) |
Apr 18, 2013 | 31.63 | 31.80 | 31.18 | 31.63 | 3,278,982 | -0.02(-0.05%) |
Apr 17, 2013 | 31.96 | 32.14 | 31.36 | 31.65 | 2,656,960 | -0.70(-2.16%) |
Apr 16, 2013 | 32.71 | 32.97 | 31.80 | 32.34 | 2,839,943 | +0.08(+0.26%) |
Apr 15, 2013 | 32.92 | 33.44 | 32.23 | 32.26 | 2,457,651 | -0.93(-2.80%) |
Apr 12, 2013 | 33.50 | 33.70 | 33.01 | 33.19 | 1,521,601 | -0.58(-1.72%) |
Apr 11, 2013 | 33.36 | 33.86 | 33.36 | 33.77 | 1,502,623 | +0.37(+1.09%) |
Apr 10, 2013 | 32.91 | 33.81 | 32.91 | 33.41 | 2,122,983 | +0.68(+2.08%) |
Apr 09, 2013 | 32.49 | 32.93 | 32.44 | 32.72 | 1,660,632 | +0.23(+0.72%) |
Apr 08, 2013 | 32.16 | 32.53 | 31.93 | 32.49 | 1,142,744 | +0.43(+1.35%) |
Apr 05, 2013 | 32.11 | 32.13 | 31.58 | 32.06 | 2,307,494 | -0.65(-1.98%) |
Apr 04, 2013 | 32.74 | 33.07 | 32.53 | 32.71 | 2,466,032 | +0.03(+0.10%) |
Apr 03, 2013 | 33.57 | 33.74 | 32.55 | 32.67 | 2,747,246 | -0.88(-2.62%) |
Apr 02, 2013 | 33.69 | 33.74 | 33.39 | 33.55 | 1,267,970 | -0.05(-0.15%) |