Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.89 | 38.10 | 37.53 | 37.77 | 35,649,136 | +0.28(+0.76%) |
Jun 26, 2013 | 37.64 | 37.65 | 37.05 | 37.49 | 38,895,032 | +0.48(+1.30%) |
Jun 25, 2013 | 36.34 | 37.27 | 36.31 | 37.01 | 49,310,144 | +1.23(+3.43%) |
Jun 24, 2013 | 36.04 | 36.24 | 35.74 | 35.78 | 64,470,436 | -1.13(-3.05%) |
Jun 21, 2013 | 37.97 | 38.06 | 35.83 | 36.90 | 97,531,392 | -0.81(-2.15%) |
Jun 20, 2013 | 38.50 | 38.58 | 37.44 | 37.71 | 61,802,824 | -1.28(-3.29%) |
Jun 19, 2013 | 39.36 | 39.60 | 38.90 | 39.00 | 41,290,848 | -0.38(-0.96%) |
Jun 18, 2013 | 38.99 | 39.57 | 38.97 | 39.38 | 24,788,654 | +0.51(+1.32%) |
Jun 17, 2013 | 39.22 | 39.68 | 38.62 | 38.86 | 40,800,536 | +0.11(+0.28%) |
Jun 14, 2013 | 39.54 | 39.64 | 38.73 | 38.75 | 34,760,160 | -0.84(-2.13%) |
Jun 13, 2013 | 38.80 | 39.60 | 38.42 | 39.60 | 43,425,716 | +0.67(+1.72%) |
Jun 12, 2013 | 39.63 | 39.72 | 38.71 | 38.93 | 48,971,096 | -0.40(-1.02%) |
Jun 11, 2013 | 39.92 | 40.04 | 39.23 | 39.33 | 65,429,820 | -1.56(-3.81%) |
Jun 10, 2013 | 40.94 | 41.04 | 40.32 | 40.89 | 28,374,840 | +0.26(+0.64%) |
Jun 07, 2013 | 40.37 | 40.79 | 40.04 | 40.63 | 39,231,692 | +0.61(+1.51%) |
Jun 06, 2013 | 39.26 | 40.05 | 39.08 | 40.02 | 44,635,256 | +0.63(+1.60%) |
Jun 05, 2013 | 40.24 | 40.53 | 39.18 | 39.39 | 48,652,656 | -0.94(-2.34%) |
Jun 04, 2013 | 40.86 | 41.43 | 40.16 | 40.34 | 35,414,940 | -0.57(-1.40%) |
Jun 03, 2013 | 40.99 | 41.12 | 39.85 | 40.91 | 44,677,636 | -0.02(-0.06%) |
May 31, 2013 | 41.94 | 42.08 | 40.94 | 40.94 | 43,968,156 | -1.01(-2.40%) |
May 30, 2013 | 41.16 | 42.17 | 41.13 | 41.94 | 38,480,892 | +0.78(+1.89%) |
May 29, 2013 | 40.49 | 41.41 | 40.39 | 41.16 | 38,121,228 | +0.39(+0.95%) |
May 28, 2013 | 40.40 | 40.79 | 40.22 | 40.78 | 35,802,776 | +1.00(+2.51%) |
May 24, 2013 | 39.43 | 39.79 | 39.37 | 39.78 | 29,333,360 | -0.01(-0.02%) |
May 23, 2013 | 38.74 | 40.08 | 38.72 | 39.79 | 53,621,024 | -0.37(-0.92%) |
May 22, 2013 | 40.82 | 41.64 | 40.03 | 40.16 | 55,925,992 | -0.52(-1.28%) |
May 21, 2013 | 40.47 | 41.08 | 40.47 | 40.68 | 35,749,664 | +0.05(+0.12%) |
May 20, 2013 | 40.52 | 41.02 | 40.35 | 40.63 | 31,370,992 | +0.12(+0.29%) |
May 17, 2013 | 40.27 | 40.55 | 39.99 | 40.51 | 30,003,108 | +0.66(+1.66%) |
May 16, 2013 | 40.16 | 40.44 | 39.76 | 39.85 | 32,115,524 | -0.57(-1.42%) |
May 15, 2013 | 39.34 | 40.51 | 39.29 | 40.42 | 51,846,636 | +1.91(+4.95%) |
May 13, 2013 | 38.19 | 38.56 | 38.11 | 38.52 | 21,712,822 | +0.13(+0.35%) |
May 10, 2013 | 38.23 | 38.49 | 38.13 | 38.38 | 23,475,326 | +0.12(+0.31%) |
May 09, 2013 | 38.80 | 38.85 | 38.02 | 38.27 | 34,354,132 | -0.54(-1.40%) |
May 08, 2013 | 37.83 | 38.94 | 37.69 | 38.81 | 43,459,288 | +0.93(+2.45%) |
May 07, 2013 | 37.63 | 38.03 | 37.29 | 37.88 | 34,915,984 | +0.50(+1.33%) |
May 06, 2013 | 36.94 | 37.83 | 36.92 | 37.38 | 37,019,100 | +0.40(+1.09%) |
May 03, 2013 | 37.10 | 37.15 | 36.90 | 36.98 | 25,857,152 | +0.34(+0.92%) |
May 02, 2013 | 36.21 | 36.76 | 35.82 | 36.64 | 25,396,386 | +0.53(+1.46%) |
May 01, 2013 | 36.60 | 36.68 | 35.94 | 36.12 | 27,867,030 | -0.62(-1.69%) |
Apr 30, 2013 | 36.89 | 37.16 | 36.60 | 36.74 | 22,971,158 | -0.13(-0.34%) |
Apr 29, 2013 | 37.16 | 37.24 | 36.78 | 36.86 | 18,067,922 | -0.08(-0.21%) |
Apr 26, 2013 | 36.85 | 37.09 | 36.71 | 36.94 | 19,037,498 | -0.15(-0.40%) |
Apr 25, 2013 | 37.16 | 37.54 | 36.93 | 37.09 | 32,557,530 | -0.01(-0.02%) |
Apr 24, 2013 | 36.54 | 37.34 | 36.53 | 37.10 | 29,905,444 | +0.52(+1.42%) |
Apr 23, 2013 | 35.77 | 36.69 | 35.55 | 36.58 | 36,608,556 | +1.03(+2.90%) |
Apr 22, 2013 | 35.56 | 35.64 | 35.05 | 35.55 | 25,278,990 | +0.09(+0.27%) |
Apr 19, 2013 | 35.78 | 35.83 | 35.36 | 35.46 | 29,984,696 | -0.05(-0.13%) |
Apr 18, 2013 | 36.02 | 36.02 | 35.33 | 35.50 | 37,945,956 | -0.51(-1.42%) |
Apr 17, 2013 | 36.34 | 36.38 | 35.49 | 36.01 | 46,011,588 | -0.72(-1.97%) |
Apr 16, 2013 | 36.12 | 36.83 | 36.09 | 36.74 | 51,059,408 | +1.41(+3.99%) |
Apr 15, 2013 | 36.30 | 36.45 | 35.30 | 35.33 | 72,077,656 | +0.07(+0.20%) |
Apr 12, 2013 | 35.01 | 35.28 | 34.69 | 35.26 | 31,385,600 | -0.07(-0.20%) |
Apr 11, 2013 | 35.51 | 35.86 | 35.16 | 35.33 | 36,052,056 | -0.15(-0.42%) |
Apr 10, 2013 | 34.83 | 35.63 | 34.79 | 35.48 | 35,986,412 | +0.92(+2.67%) |
Apr 09, 2013 | 34.40 | 34.86 | 34.39 | 34.56 | 34,029,144 | +0.26(+0.76%) |
Apr 08, 2013 | 33.87 | 34.34 | 33.49 | 34.30 | 29,826,580 | +0.43(+1.28%) |
Apr 05, 2013 | 32.87 | 33.98 | 32.75 | 33.86 | 41,363,452 | +0.19(+0.56%) |
Apr 04, 2013 | 33.49 | 33.84 | 33.19 | 33.68 | 48,931,128 | +0.21(+0.64%) |
Apr 03, 2013 | 34.62 | 34.72 | 33.23 | 33.46 | 60,909,700 | -1.27(-3.65%) |
Apr 02, 2013 | 34.63 | 35.02 | 34.55 | 34.73 | 31,934,176 | +0.25(+0.73%) |