Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.48 | 42.86 | 41.48 | 42.52 | 6,068,185 | +2.32(+5.77%) |
Jun 26, 2013 | 40.59 | 40.59 | 39.81 | 40.20 | 0 | +0.17(+0.42%) |
Jun 25, 2013 | 39.42 | 40.05 | 39.26 | 40.03 | 0 | +0.86(+2.20%) |
Jun 24, 2013 | 39.86 | 40.30 | 38.73 | 39.17 | 0 | -1.24(-3.07%) |
Jun 21, 2013 | 39.51 | 41.11 | 39.50 | 40.41 | 5,526,747 | +1.23(+3.14%) |
Jun 20, 2013 | 38.21 | 39.31 | 37.97 | 39.18 | 0 | -0.09(-0.23%) |
Jun 19, 2013 | 39.01 | 40.71 | 38.92 | 39.27 | 0 | +0.18(+0.46%) |
Jun 18, 2013 | 38.80 | 39.44 | 38.74 | 39.09 | 0 | +0.26(+0.67%) |
Jun 17, 2013 | 39.97 | 39.97 | 38.74 | 38.83 | 0 | -0.77(-1.94%) |
Jun 14, 2013 | 38.36 | 39.68 | 38.36 | 39.60 | 0 | +1.13(+2.94%) |
Jun 13, 2013 | 37.71 | 38.59 | 37.30 | 38.47 | 2,562,649 | +0.76(+2.02%) |
Jun 12, 2013 | 39.51 | 39.57 | 37.55 | 37.71 | 3,592,568 | -1.46(-3.73%) |
Jun 11, 2013 | 38.60 | 39.26 | 38.60 | 39.17 | 2,514,553 | +0.31(+0.80%) |
Jun 10, 2013 | 39.39 | 39.47 | 38.55 | 38.86 | 0 | -0.28(-0.72%) |
Jun 07, 2013 | 38.92 | 39.41 | 38.55 | 39.14 | 0 | +0.56(+1.45%) |
Jun 06, 2013 | 38.35 | 38.58 | 37.75 | 38.58 | 0 | +0.28(+0.73%) |
Jun 05, 2013 | 38.78 | 39.02 | 38.20 | 38.30 | 0 | -0.52(-1.34%) |
Jun 04, 2013 | 38.54 | 38.93 | 38.27 | 38.82 | 0 | +0.18(+0.47%) |
Jun 03, 2013 | 40.39 | 40.39 | 37.53 | 38.64 | 2,140,293 | +0.10(+0.26%) |
May 31, 2013 | 39.48 | 39.64 | 38.41 | 38.54 | 2,466,824 | -0.98(-2.48%) |
May 30, 2013 | 39.45 | 39.76 | 39.33 | 39.52 | 0 | +0.27(+0.69%) |
May 29, 2013 | 39.74 | 39.83 | 39.09 | 39.25 | 1,594,712 | -0.89(-2.22%) |
May 28, 2013 | 39.45 | 40.19 | 39.42 | 40.14 | 2,868,800 | +0.81(+2.06%) |
May 24, 2013 | 39.08 | 39.58 | 38.98 | 39.33 | 0 | -0.06(-0.15%) |
May 23, 2013 | 40.58 | 40.60 | 38.47 | 39.39 | 0 | +0.07(+0.18%) |
May 22, 2013 | 39.72 | 39.84 | 39.11 | 39.32 | 0 | -0.61(-1.53%) |
May 21, 2013 | 39.04 | 40.01 | 38.86 | 39.93 | 0 | +1.23(+3.18%) |
May 20, 2013 | 39.13 | 39.20 | 38.46 | 38.70 | 0 | -0.29(-0.74%) |
May 17, 2013 | 38.76 | 39.20 | 38.70 | 38.99 | 0 | +0.30(+0.78%) |
May 16, 2013 | 39.05 | 39.21 | 38.52 | 38.69 | 2,711,579 | -0.51(-1.30%) |
May 15, 2013 | 38.92 | 39.20 | 38.75 | 39.20 | 0 | +0.39(+1.00%) |
May 13, 2013 | 39.00 | 39.44 | 38.26 | 38.81 | 0 | -0.38(-0.97%) |
May 10, 2013 | 39.10 | 39.58 | 38.73 | 39.19 | 0 | +0.39(+1.01%) |
May 09, 2013 | 38.42 | 39.19 | 38.00 | 38.80 | 0 | -0.81(-2.04%) |
May 08, 2013 | 40.95 | 40.95 | 39.56 | 39.61 | 2,849,293 | -1.17(-2.87%) |
May 07, 2013 | 40.21 | 40.90 | 40.03 | 40.78 | 0 | +0.80(+2.00%) |
May 06, 2013 | 39.64 | 40.22 | 39.01 | 39.98 | 923,062 | +0.30(+0.76%) |
May 03, 2013 | 39.95 | 40.13 | 39.62 | 39.68 | 0 | +0.40(+1.02%) |
May 02, 2013 | 39.51 | 39.53 | 38.74 | 39.28 | 0 | +0.14(+0.36%) |
May 01, 2013 | 39.34 | 39.45 | 38.73 | 39.14 | 0 | -0.05(-0.13%) |
Apr 30, 2013 | 40.57 | 40.62 | 39.03 | 39.19 | 0 | -1.37(-3.38%) |
Apr 29, 2013 | 39.80 | 40.81 | 39.65 | 40.56 | 2,773,781 | +0.57(+1.43%) |
Apr 26, 2013 | 40.13 | 40.24 | 39.83 | 39.99 | 4,442,763 | -0.23(-0.57%) |
Apr 25, 2013 | 39.43 | 40.24 | 39.39 | 40.22 | 2,247,498 | +0.96(+2.45%) |
Apr 24, 2013 | 40.00 | 40.20 | 39.21 | 39.26 | 0 | -0.60(-1.51%) |
Apr 23, 2013 | 40.23 | 40.10 | 39.66 | 39.86 | 2,823,492 | -0.24(-0.60%) |
Apr 22, 2013 | 38.99 | 40.18 | 38.87 | 40.10 | 5,551,569 | +1.10(+2.82%) |
Apr 19, 2013 | 38.40 | 39.43 | 38.12 | 39.00 | 5,224,032 | +0.55(+1.43%) |
Apr 18, 2013 | 37.80 | 38.50 | 37.42 | 38.45 | 5,215,390 | +0.62(+1.64%) |
Apr 17, 2013 | 37.43 | 37.95 | 37.35 | 37.83 | 5,832,141 | -0.10(-0.26%) |
Apr 16, 2013 | 37.22 | 38.00 | 36.50 | 37.93 | 6,071,240 | +1.16(+3.15%) |
Apr 15, 2013 | 36.51 | 37.35 | 34.77 | 36.77 | 19,997,352 | -0.86(-2.29%) |
Apr 12, 2013 | 36.62 | 37.84 | 36.47 | 37.63 | 4,501,140 | +1.00(+2.73%) |
Apr 11, 2013 | 36.67 | 36.86 | 36.41 | 36.63 | 1,395,266 | -0.06(-0.16%) |
Apr 10, 2013 | 36.18 | 36.82 | 36.18 | 36.69 | 1,259,711 | +0.45(+1.24%) |
Apr 09, 2013 | 36.59 | 36.77 | 36.10 | 36.24 | 1,326,734 | -0.16(-0.44%) |
Apr 08, 2013 | 36.98 | 37.10 | 36.26 | 36.40 | 1,430,823 | -0.80(-2.15%) |
Apr 05, 2013 | 36.49 | 37.23 | 36.19 | 37.20 | 1,504,901 | +0.21(+0.57%) |
Apr 04, 2013 | 36.74 | 37.16 | 36.28 | 36.99 | 2,415,668 | +0.32(+0.87%) |
Apr 03, 2013 | 38.02 | 38.06 | 36.52 | 36.67 | 3,284,534 | -1.40(-3.68%) |
Apr 02, 2013 | 37.95 | 38.44 | 37.57 | 38.07 | 2,209,161 | +0.03(+0.08%) |