Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.56 | 37.77 | 37.21 | 37.44 | 35,958,824 | +0.28(+0.76%) |
Jun 26, 2013 | 37.31 | 37.33 | 36.73 | 37.16 | 39,232,916 | +0.48(+1.30%) |
Jun 25, 2013 | 36.03 | 36.95 | 36.00 | 36.69 | 49,738,508 | +1.22(+3.43%) |
Jun 24, 2013 | 35.73 | 35.93 | 35.43 | 35.47 | 65,030,496 | -1.12(-3.05%) |
Jun 21, 2013 | 37.65 | 37.73 | 35.52 | 36.59 | 98,378,664 | -0.80(-2.15%) |
Jun 20, 2013 | 38.17 | 38.25 | 37.11 | 37.39 | 62,339,712 | -1.27(-3.29%) |
Jun 19, 2013 | 39.02 | 39.26 | 38.57 | 38.66 | 41,649,548 | -0.37(-0.96%) |
Jun 18, 2013 | 38.65 | 39.22 | 38.63 | 39.04 | 25,003,996 | +0.51(+1.32%) |
Jun 17, 2013 | 38.88 | 39.33 | 38.29 | 38.53 | 41,154,976 | +0.11(+0.28%) |
Jun 14, 2013 | 39.20 | 39.30 | 38.40 | 38.42 | 35,062,124 | -0.84(-2.13%) |
Jun 13, 2013 | 38.47 | 39.26 | 38.09 | 39.26 | 43,802,960 | +0.66(+1.72%) |
Jun 12, 2013 | 39.29 | 39.38 | 38.37 | 38.59 | 49,396,512 | -0.40(-1.02%) |
Jun 11, 2013 | 39.58 | 39.69 | 38.89 | 38.99 | 65,998,216 | -1.55(-3.81%) |
Jun 10, 2013 | 40.59 | 40.68 | 39.97 | 40.54 | 28,621,336 | +0.26(+0.64%) |
Jun 07, 2013 | 40.02 | 40.44 | 39.69 | 40.28 | 39,572,500 | +0.60(+1.51%) |
Jun 06, 2013 | 38.92 | 39.70 | 38.74 | 39.68 | 45,023,008 | +0.62(+1.60%) |
Jun 05, 2013 | 39.90 | 40.18 | 38.84 | 39.05 | 49,075,308 | -0.94(-2.34%) |
Jun 04, 2013 | 40.50 | 41.07 | 39.81 | 39.99 | 35,722,592 | -0.57(-1.40%) |
Jun 03, 2013 | 40.64 | 40.77 | 39.51 | 40.56 | 45,065,756 | -0.02(-0.06%) |
May 31, 2013 | 41.58 | 41.71 | 40.58 | 40.58 | 44,350,116 | -1.00(-2.40%) |
May 30, 2013 | 40.80 | 41.81 | 40.78 | 41.58 | 38,815,180 | +0.77(+1.89%) |
May 29, 2013 | 40.15 | 41.05 | 40.04 | 40.81 | 38,452,392 | +0.38(+0.95%) |
May 28, 2013 | 40.05 | 40.43 | 39.87 | 40.43 | 36,113,800 | +0.99(+2.51%) |
May 24, 2013 | 39.09 | 39.45 | 39.03 | 39.44 | 29,588,184 | -0.01(-0.02%) |
May 23, 2013 | 38.40 | 39.74 | 38.39 | 39.44 | 54,086,836 | -0.37(-0.92%) |
May 22, 2013 | 40.47 | 41.29 | 39.69 | 39.81 | 56,411,828 | -0.52(-1.28%) |
May 21, 2013 | 40.12 | 40.73 | 40.12 | 40.33 | 36,060,228 | +0.05(+0.12%) |
May 20, 2013 | 40.17 | 40.67 | 40.01 | 40.28 | 31,643,516 | +0.12(+0.29%) |
May 17, 2013 | 39.92 | 40.20 | 39.65 | 40.16 | 30,263,748 | +0.66(+1.66%) |
May 16, 2013 | 39.81 | 40.09 | 39.42 | 39.51 | 32,394,516 | -0.57(-1.42%) |
May 15, 2013 | 39.00 | 40.16 | 38.96 | 40.08 | 52,297,032 | +1.89(+4.95%) |
May 13, 2013 | 37.86 | 38.23 | 37.78 | 38.19 | 21,901,444 | +0.13(+0.35%) |
May 10, 2013 | 37.90 | 38.16 | 37.80 | 38.05 | 23,679,258 | +0.12(+0.31%) |
May 09, 2013 | 38.47 | 38.51 | 37.69 | 37.94 | 34,652,568 | -0.54(-1.40%) |
May 08, 2013 | 37.51 | 38.61 | 37.37 | 38.48 | 43,836,824 | +0.92(+2.45%) |
May 07, 2013 | 37.30 | 37.70 | 36.97 | 37.55 | 35,219,300 | +0.49(+1.33%) |
May 06, 2013 | 36.63 | 37.51 | 36.60 | 37.06 | 37,340,688 | +0.40(+1.09%) |
May 03, 2013 | 36.78 | 36.83 | 36.59 | 36.66 | 26,081,776 | +0.34(+0.92%) |
May 02, 2013 | 35.90 | 36.45 | 35.51 | 36.33 | 25,617,008 | +0.52(+1.46%) |
May 01, 2013 | 36.28 | 36.36 | 35.63 | 35.81 | 28,109,114 | -0.62(-1.69%) |
Apr 30, 2013 | 36.57 | 36.84 | 36.28 | 36.42 | 23,170,712 | -0.12(-0.34%) |
Apr 29, 2013 | 36.84 | 36.92 | 36.46 | 36.55 | 18,224,882 | -0.08(-0.21%) |
Apr 26, 2013 | 36.53 | 36.77 | 36.39 | 36.63 | 19,202,878 | -0.15(-0.40%) |
Apr 25, 2013 | 36.84 | 37.22 | 36.61 | 36.77 | 32,840,360 | -0.01(-0.02%) |
Apr 24, 2013 | 36.23 | 37.02 | 36.22 | 36.78 | 30,165,236 | +0.52(+1.42%) |
Apr 23, 2013 | 35.46 | 36.38 | 35.24 | 36.27 | 36,926,580 | +1.02(+2.90%) |
Apr 22, 2013 | 35.25 | 35.33 | 34.75 | 35.24 | 25,498,592 | +0.09(+0.27%) |
Apr 19, 2013 | 35.47 | 35.52 | 35.06 | 35.15 | 30,245,176 | -0.05(-0.13%) |
Apr 18, 2013 | 35.71 | 35.71 | 35.02 | 35.20 | 38,275,600 | -0.51(-1.42%) |
Apr 17, 2013 | 36.02 | 36.07 | 35.18 | 35.70 | 46,411,296 | -0.72(-1.97%) |
Apr 16, 2013 | 35.81 | 36.52 | 35.77 | 36.42 | 51,502,968 | +1.40(+3.99%) |
Apr 15, 2013 | 35.98 | 36.13 | 34.99 | 35.02 | 72,703,808 | +0.07(+0.20%) |
Apr 12, 2013 | 34.70 | 34.98 | 34.39 | 34.95 | 31,658,252 | -0.07(-0.20%) |
Apr 11, 2013 | 35.20 | 35.56 | 34.85 | 35.02 | 36,365,248 | -0.15(-0.42%) |
Apr 10, 2013 | 34.53 | 35.32 | 34.49 | 35.17 | 36,299,032 | +0.91(+2.67%) |
Apr 09, 2013 | 34.10 | 34.56 | 34.10 | 34.26 | 34,324,760 | +0.26(+0.76%) |
Apr 08, 2013 | 33.58 | 34.05 | 33.21 | 34.00 | 30,085,686 | +0.43(+1.28%) |
Apr 05, 2013 | 32.59 | 33.69 | 32.47 | 33.57 | 41,722,784 | +0.19(+0.56%) |
Apr 04, 2013 | 33.20 | 33.55 | 32.90 | 33.39 | 49,356,200 | +0.21(+0.64%) |
Apr 03, 2013 | 34.32 | 34.42 | 32.94 | 33.17 | 61,438,832 | -1.26(-3.65%) |
Apr 02, 2013 | 34.33 | 34.72 | 34.25 | 34.43 | 32,211,592 | +0.25(+0.73%) |