Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 27, 2013 | 43.78 | 44.45 | 43.44 | 43.58 | 3,523,600 | -0.20(-0.46%) |
Jun 26, 2013 | 43.90 | 44.09 | 42.72 | 43.78 | 5,688,800 | +0.25(+0.57%) |
Jun 25, 2013 | 43.69 | 45.50 | 42.38 | 43.53 | 8,534,400 | +0.14(+0.32%) |
Jun 24, 2013 | 43.42 | 43.95 | 42.88 | 43.39 | 3,266,200 | -0.35(-0.80%) |
Jun 21, 2013 | 42.97 | 43.94 | 42.97 | 43.74 | 3,862,400 | +0.90(+2.10%) |
Jun 20, 2013 | 43.52 | 43.70 | 42.62 | 42.84 | 3,734,800 | -0.90(-2.06%) |
Jun 19, 2013 | 44.99 | 45.07 | 43.74 | 43.74 | 3,711,400 | -1.18(-2.63%) |
Jun 18, 2013 | 44.67 | 45.00 | 44.44 | 44.92 | 1,950,500 | +0.35(+0.79%) |
Jun 17, 2013 | 44.00 | 44.72 | 43.89 | 44.57 | 2,565,400 | +0.68(+1.55%) |
Jun 14, 2013 | 43.92 | 44.41 | 43.82 | 43.89 | 2,179,800 | -0.18(-0.41%) |
Jun 13, 2013 | 42.95 | 44.13 | 42.92 | 44.07 | 3,539,400 | +1.15(+2.68%) |
Jun 12, 2013 | 43.19 | 43.45 | 42.85 | 42.92 | 2,760,600 | +0.04(+0.09%) |
Jun 11, 2013 | 43.05 | 43.62 | 42.88 | 42.88 | 3,003,000 | -0.38(-0.88%) |
Jun 10, 2013 | 43.83 | 43.95 | 43.20 | 43.26 | 2,781,100 | -0.35(-0.80%) |
Jun 07, 2013 | 43.30 | 43.90 | 43.20 | 43.61 | 2,516,400 | +0.50(+1.16%) |
Jun 06, 2013 | 42.32 | 43.14 | 41.92 | 43.11 | 3,825,400 | +0.79(+1.87%) |
Jun 05, 2013 | 43.00 | 43.10 | 42.08 | 42.32 | 3,281,000 | -0.85(-1.97%) |
Jun 04, 2013 | 43.26 | 43.60 | 42.86 | 43.17 | 6,881,700 | -0.04(-0.09%) |
Jun 03, 2013 | 42.41 | 43.23 | 41.72 | 43.21 | 2,974,800 | +0.77(+1.81%) |
May 31, 2013 | 42.73 | 43.16 | 42.44 | 42.44 | 2,931,600 | -0.46(-1.07%) |
May 30, 2013 | 42.64 | 43.06 | 42.63 | 42.90 | 2,585,800 | +0.32(+0.75%) |
May 29, 2013 | 42.89 | 43.02 | 42.10 | 42.58 | 3,086,900 | -1.09(-2.50%) |
May 28, 2013 | 44.10 | 44.34 | 43.42 | 43.67 | 9,221,600 | -0.21(-0.48%) |
May 27, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,474 | +0.00(+0.00%) |
May 24, 2013 | 43.46 | 43.92 | 43.12 | 43.88 | 6,656,300 | +0.31(+0.71%) |
May 23, 2013 | 43.47 | 43.73 | 43.10 | 43.57 | 7,850,700 | -0.03(-0.07%) |
May 22, 2013 | 44.28 | 44.40 | 43.54 | 43.60 | 3,519,700 | -0.38(-0.86%) |
May 21, 2013 | 44.11 | 44.36 | 43.77 | 43.98 | 2,174,000 | -0.13(-0.29%) |
May 20, 2013 | 44.37 | 44.44 | 44.05 | 44.11 | 1,952,800 | -0.16(-0.36%) |
May 17, 2013 | 44.20 | 44.53 | 44.01 | 44.27 | 1,968,800 | +0.04(+0.09%) |
May 16, 2013 | 44.08 | 44.64 | 44.00 | 44.23 | 2,805,600 | +0.17(+0.39%) |
May 15, 2013 | 43.43 | 44.34 | 43.38 | 44.06 | 2,511,700 | +0.58(+1.33%) |
May 14, 2013 | 43.41 | 43.75 | 43.32 | 43.48 | 4,007,800 | +0.18(+0.42%) |
May 13, 2013 | 43.09 | 43.45 | 43.00 | 43.30 | 2,024,100 | +0.22(+0.51%) |
May 10, 2013 | 42.85 | 43.13 | 42.78 | 43.08 | 1,682,800 | +0.31(+0.72%) |
May 09, 2013 | 43.17 | 43.30 | 42.70 | 42.77 | 1,861,200 | -0.46(-1.06%) |
May 08, 2013 | 43.19 | 43.35 | 42.99 | 43.23 | 2,371,400 | +0.04(+0.09%) |
May 07, 2013 | 42.68 | 43.26 | 42.55 | 43.19 | 2,849,400 | +0.60(+1.41%) |
May 06, 2013 | 42.72 | 42.79 | 42.37 | 42.59 | 1,870,600 | -0.14(-0.33%) |
May 03, 2013 | 43.14 | 43.14 | 42.54 | 42.73 | 2,723,200 | -0.32(-0.74%) |
May 02, 2013 | 42.87 | 43.12 | 42.75 | 43.05 | 2,541,900 | +0.38(+0.89%) |
May 01, 2013 | 42.90 | 42.98 | 42.56 | 42.67 | 3,076,700 | -0.22(-0.51%) |
Apr 30, 2013 | 43.00 | 43.24 | 42.78 | 42.89 | 2,738,500 | -0.06(-0.14%) |
Apr 29, 2013 | 42.86 | 43.09 | 42.70 | 42.95 | 2,118,200 | +0.12(+0.28%) |
Apr 26, 2013 | 42.65 | 42.97 | 42.37 | 42.83 | 3,817,600 | +0.20(+0.47%) |
Apr 25, 2013 | 43.33 | 43.33 | 42.47 | 42.63 | 2,920,300 | -0.52(-1.21%) |
Apr 24, 2013 | 41.88 | 43.39 | 41.81 | 43.15 | 4,221,600 | +1.33(+3.18%) |
Apr 23, 2013 | 41.68 | 41.97 | 41.35 | 41.82 | 2,468,300 | +0.32(+0.77%) |
Apr 22, 2013 | 41.19 | 41.52 | 40.96 | 41.50 | 1,618,700 | +0.27(+0.65%) |
Apr 19, 2013 | 41.01 | 41.56 | 41.01 | 41.23 | 1,580,600 | +0.36(+0.88%) |
Apr 18, 2013 | 41.11 | 41.26 | 40.62 | 40.87 | 1,658,000 | -0.23(-0.56%) |
Apr 17, 2013 | 41.28 | 41.38 | 40.84 | 41.10 | 1,616,200 | -0.28(-0.68%) |
Apr 16, 2013 | 40.95 | 41.42 | 40.80 | 41.38 | 1,366,300 | +0.60(+1.47%) |
Apr 15, 2013 | 41.17 | 41.58 | 40.78 | 40.78 | 2,092,100 | -0.78(-1.88%) |
Apr 12, 2013 | 41.32 | 41.65 | 41.12 | 41.56 | 1,753,900 | +0.20(+0.48%) |
Apr 11, 2013 | 41.70 | 41.78 | 41.22 | 41.36 | 3,223,500 | -0.41(-0.98%) |
Apr 10, 2013 | 41.24 | 41.97 | 41.24 | 41.77 | 2,052,800 | +0.52(+1.26%) |
Apr 09, 2013 | 41.25 | 41.40 | 41.05 | 41.25 | 5,273,700 | +0.09(+0.22%) |
Apr 08, 2013 | 40.59 | 41.16 | 40.59 | 41.16 | 2,218,900 | +0.59(+1.45%) |
Apr 05, 2013 | 41.03 | 41.03 | 40.22 | 40.57 | 2,157,300 | -0.51(-1.24%) |
Apr 04, 2013 | 40.74 | 41.29 | 40.74 | 41.08 | 1,660,700 | +0.35(+0.86%) |
Apr 03, 2013 | 41.35 | 41.35 | 40.59 | 40.73 | 2,597,500 | -0.49(-1.19%) |
Apr 02, 2013 | 40.54 | 41.30 | 40.30 | 41.22 | 2,849,600 | +0.89(+2.21%) |