Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.49 | 37.98 | 37.25 | 37.73 | 12,348,468 | +0.20(+0.52%) |
Jun 27, 2013 | 38.04 | 38.23 | 37.31 | 37.53 | 0 | -0.22(-0.59%) |
Jun 26, 2013 | 37.10 | 37.99 | 37.01 | 37.76 | 13,460,251 | +1.13(+3.07%) |
Jun 25, 2013 | 36.36 | 37.44 | 36.28 | 36.63 | 17,502,848 | +0.63(+1.74%) |
Jun 24, 2013 | 35.47 | 36.58 | 34.36 | 36.00 | 0 | +0.07(+0.20%) |
Jun 21, 2013 | 36.52 | 36.74 | 35.38 | 35.93 | 27,586,226 | -0.38(-1.05%) |
Jun 20, 2013 | 36.93 | 37.12 | 36.07 | 36.31 | 15,643,229 | -0.92(-2.47%) |
Jun 19, 2013 | 38.13 | 38.30 | 37.21 | 37.23 | 8,706,873 | -0.99(-2.58%) |
Jun 18, 2013 | 37.43 | 38.30 | 37.43 | 38.22 | 9,341,289 | +0.67(+1.78%) |
Jun 17, 2013 | 38.83 | 39.19 | 37.39 | 37.55 | 0 | -0.88(-2.30%) |
Jun 14, 2013 | 38.18 | 38.84 | 38.15 | 38.43 | 0 | +0.21(+0.54%) |
Jun 13, 2013 | 37.71 | 38.34 | 37.29 | 38.23 | 12,628,963 | +0.57(+1.52%) |
Jun 12, 2013 | 38.87 | 39.04 | 37.63 | 37.65 | 13,192,648 | -0.93(-2.42%) |
Jun 11, 2013 | 38.19 | 38.98 | 37.81 | 38.59 | 9,890,591 | +0.00(+0.00%) |
Jun 10, 2013 | 39.40 | 39.41 | 38.34 | 38.59 | 11,883,526 | -0.33(-0.85%) |
Jun 07, 2013 | 38.17 | 39.30 | 38.12 | 38.92 | 0 | +1.13(+3.00%) |
Jun 06, 2013 | 37.07 | 38.03 | 36.54 | 37.78 | 19,389,690 | +0.91(+2.45%) |
Jun 05, 2013 | 37.97 | 38.75 | 36.25 | 36.88 | 25,285,572 | -1.62(-4.20%) |
Jun 04, 2013 | 39.09 | 39.51 | 38.20 | 38.50 | 15,448,239 | -0.59(-1.51%) |
Jun 03, 2013 | 40.15 | 40.21 | 37.78 | 39.09 | 20,819,724 | -1.00(-2.50%) |
May 31, 2013 | 41.36 | 41.36 | 40.09 | 40.09 | 15,666,086 | -0.97(-2.37%) |
May 30, 2013 | 41.02 | 41.81 | 40.80 | 41.06 | 13,208,315 | +0.13(+0.31%) |
May 29, 2013 | 41.16 | 41.35 | 40.36 | 40.93 | 13,152,204 | -0.40(-0.98%) |
May 28, 2013 | 41.71 | 41.81 | 40.92 | 41.34 | 11,781,922 | +0.27(+0.66%) |
May 24, 2013 | 40.69 | 41.46 | 40.40 | 41.07 | 0 | +0.24(+0.59%) |
May 23, 2013 | 40.39 | 41.25 | 39.85 | 40.82 | 14,634,595 | -0.33(-0.80%) |
May 22, 2013 | 41.94 | 42.73 | 40.93 | 41.15 | 17,348,968 | -0.40(-0.96%) |
May 21, 2013 | 41.31 | 41.83 | 41.03 | 41.55 | 13,706,871 | +0.54(+1.31%) |
May 20, 2013 | 41.27 | 41.78 | 40.62 | 41.01 | 0 | -0.41(-0.99%) |
May 17, 2013 | 40.82 | 41.52 | 40.21 | 41.43 | 0 | +0.99(+2.44%) |
May 16, 2013 | 41.65 | 41.68 | 39.88 | 40.44 | 21,137,948 | -1.03(-2.48%) |
May 15, 2013 | 41.46 | 42.02 | 40.54 | 41.47 | 22,801,780 | +1.39(+3.47%) |
May 13, 2013 | 39.09 | 40.54 | 38.95 | 40.08 | 0 | +1.17(+3.01%) |
May 10, 2013 | 38.83 | 39.11 | 38.40 | 38.91 | 0 | +0.07(+0.17%) |
May 09, 2013 | 38.69 | 39.16 | 38.45 | 38.84 | 0 | +0.30(+0.78%) |
May 08, 2013 | 39.09 | 39.30 | 38.26 | 38.54 | 17,140,664 | -0.55(-1.41%) |
May 07, 2013 | 40.01 | 40.18 | 38.87 | 39.09 | 19,156,680 | -0.96(-2.39%) |
May 06, 2013 | 40.60 | 40.98 | 39.82 | 40.05 | 18,116,656 | -0.53(-1.31%) |
May 03, 2013 | 40.14 | 40.96 | 38.40 | 40.58 | 0 | +2.19(+5.69%) |
May 02, 2013 | 38.81 | 39.15 | 38.23 | 38.40 | 22,562,588 | +1.50(+4.07%) |
May 01, 2013 | 37.12 | 37.27 | 36.69 | 36.89 | 0 | -0.37(-0.99%) |
Apr 30, 2013 | 37.34 | 37.45 | 36.37 | 37.26 | 18,407,394 | -0.33(-0.88%) |
Apr 29, 2013 | 37.79 | 37.99 | 37.36 | 37.59 | 14,685,555 | -0.21(-0.56%) |
Apr 26, 2013 | 37.89 | 38.06 | 37.74 | 37.81 | 13,154,532 | -0.04(-0.10%) |
Apr 25, 2013 | 37.75 | 38.15 | 37.46 | 37.84 | 0 | +0.63(+1.70%) |
Apr 24, 2013 | 39.13 | 39.38 | 37.11 | 37.21 | 24,990,004 | -2.03(-5.18%) |
Apr 23, 2013 | 40.03 | 40.59 | 38.69 | 39.24 | 18,792,762 | -0.53(-1.33%) |
Apr 22, 2013 | 39.82 | 39.91 | 39.21 | 39.77 | 20,641,614 | +0.65(+1.66%) |
Apr 19, 2013 | 37.28 | 39.72 | 37.28 | 39.12 | 27,774,090 | +1.70(+4.54%) |
Apr 18, 2013 | 38.17 | 38.31 | 37.18 | 37.42 | 12,763,175 | -0.79(-2.08%) |
Apr 17, 2013 | 38.04 | 38.41 | 37.33 | 38.22 | 16,923,842 | -0.05(-0.13%) |
Apr 16, 2013 | 37.73 | 38.30 | 37.57 | 38.27 | 18,430,844 | +0.98(+2.62%) |
Apr 15, 2013 | 38.45 | 38.53 | 37.25 | 37.29 | 17,952,924 | -0.92(-2.41%) |
Apr 12, 2013 | 38.01 | 38.58 | 37.81 | 38.21 | 14,540,134 | +0.21(+0.54%) |
Apr 11, 2013 | 36.94 | 38.24 | 36.92 | 38.01 | 21,155,856 | +1.41(+3.86%) |
Apr 10, 2013 | 35.70 | 36.68 | 35.69 | 36.59 | 13,705,533 | +1.05(+2.96%) |
Apr 09, 2013 | 35.39 | 35.92 | 35.31 | 35.54 | 17,838,892 | +0.81(+2.33%) |
Apr 08, 2013 | 34.77 | 35.03 | 34.47 | 34.73 | 12,962,208 | -0.13(-0.36%) |
Apr 05, 2013 | 34.51 | 34.91 | 34.23 | 34.86 | 14,892,579 | -0.27(-0.77%) |
Apr 04, 2013 | 35.25 | 35.58 | 35.00 | 35.13 | 13,657,418 | +0.08(+0.23%) |
Apr 03, 2013 | 35.50 | 35.59 | 34.81 | 35.05 | 12,459,522 | -0.42(-1.18%) |
Apr 02, 2013 | 35.56 | 35.60 | 35.30 | 35.47 | 21,114,272 | +0.16(+0.46%) |