Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.39 | 38.52 | 37.76 | 38.13 | 5,078,117 | -0.66(-1.70%) |
Jun 27, 2013 | 38.29 | 38.90 | 38.25 | 38.79 | 5,194,956 | +0.84(+2.21%) |
Jun 26, 2013 | 37.70 | 38.15 | 37.67 | 37.95 | 5,053,427 | +0.56(+1.50%) |
Jun 25, 2013 | 37.56 | 38.19 | 37.29 | 37.39 | 5,839,588 | +0.49(+1.33%) |
Jun 24, 2013 | 37.58 | 37.58 | 36.08 | 36.90 | 8,594,748 | -1.35(-3.52%) |
Jun 21, 2013 | 36.95 | 38.78 | 36.04 | 38.25 | 15,572,007 | +1.55(+4.22%) |
Jun 20, 2013 | 37.31 | 37.74 | 36.53 | 36.70 | 5,544,595 | -0.90(-2.39%) |
Jun 19, 2013 | 38.20 | 38.45 | 37.53 | 37.60 | 4,966,961 | -0.60(-1.57%) |
Jun 18, 2013 | 38.20 | 38.47 | 37.99 | 38.20 | 3,212,148 | +0.03(+0.08%) |
Jun 17, 2013 | 37.17 | 38.77 | 37.03 | 38.17 | 6,527,818 | +0.66(+1.76%) |
Jun 14, 2013 | 37.74 | 38.67 | 37.45 | 37.51 | 4,951,543 | -0.24(-0.63%) |
Jun 13, 2013 | 37.41 | 37.93 | 36.82 | 37.75 | 5,846,535 | +0.22(+0.59%) |
Jun 12, 2013 | 38.07 | 38.46 | 37.24 | 37.53 | 7,778,868 | -0.01(-0.03%) |
Jun 11, 2013 | 38.19 | 38.27 | 37.29 | 37.54 | 8,954,539 | -1.09(-2.82%) |
Jun 10, 2013 | 39.90 | 39.92 | 38.47 | 38.63 | 10,814,414 | -0.93(-2.35%) |
Jun 07, 2013 | 38.33 | 39.59 | 38.22 | 39.56 | 10,163,032 | +1.55(+4.07%) |
Jun 06, 2013 | 37.82 | 38.35 | 37.05 | 38.01 | 10,985,265 | +0.11(+0.29%) |
Jun 05, 2013 | 38.63 | 38.76 | 37.64 | 37.90 | 18,580,688 | +0.15(+0.40%) |
Jun 04, 2013 | 39.20 | 40.14 | 37.52 | 37.75 | 29,735,220 | -3.24(-7.89%) |
Jun 03, 2013 | 42.31 | 42.38 | 40.04 | 40.99 | 8,981,454 | -1.29(-3.05%) |
May 31, 2013 | 42.46 | 43.00 | 42.03 | 42.27 | 5,766,921 | -0.43(-1.01%) |
May 30, 2013 | 42.04 | 42.91 | 41.95 | 42.70 | 5,564,713 | +0.83(+1.98%) |
May 29, 2013 | 41.13 | 42.30 | 40.80 | 41.88 | 8,810,910 | +0.13(+0.31%) |
May 28, 2013 | 43.47 | 43.47 | 41.57 | 41.75 | 10,080,172 | -1.45(-3.35%) |
May 24, 2013 | 42.69 | 43.76 | 41.75 | 43.19 | 21,607,324 | -2.44(-5.34%) |
May 23, 2013 | 43.38 | 45.99 | 42.96 | 45.63 | 12,122,235 | -0.09(-0.20%) |
May 22, 2013 | 46.37 | 47.16 | 45.47 | 45.72 | 6,725,897 | -0.55(-1.19%) |
May 21, 2013 | 46.99 | 47.05 | 46.24 | 46.27 | 6,120,741 | -0.68(-1.45%) |
May 20, 2013 | 47.08 | 47.52 | 46.76 | 46.95 | 6,327,689 | +0.22(+0.47%) |
May 17, 2013 | 46.12 | 46.77 | 45.69 | 46.73 | 4,797,745 | +0.64(+1.39%) |
May 16, 2013 | 45.33 | 47.25 | 45.23 | 46.09 | 7,174,339 | +1.36(+3.04%) |
May 15, 2013 | 44.97 | 45.01 | 44.35 | 44.73 | 3,103,598 | +0.83(+1.89%) |
May 13, 2013 | 44.27 | 44.50 | 43.77 | 43.90 | 2,949,217 | -0.21(-0.48%) |
May 10, 2013 | 43.15 | 44.19 | 43.15 | 44.11 | 4,293,152 | +1.02(+2.36%) |
May 09, 2013 | 42.29 | 43.72 | 42.22 | 43.09 | 6,069,830 | +0.78(+1.84%) |
May 08, 2013 | 42.37 | 42.53 | 42.14 | 42.31 | 3,033,783 | -0.05(-0.12%) |
May 07, 2013 | 42.58 | 42.79 | 42.06 | 42.36 | 2,806,601 | -0.02(-0.05%) |
May 06, 2013 | 42.27 | 42.78 | 42.24 | 42.38 | 4,311,311 | +0.20(+0.47%) |
May 03, 2013 | 42.21 | 42.34 | 41.82 | 42.18 | 2,900,798 | +0.37(+0.88%) |
May 02, 2013 | 41.72 | 42.05 | 41.45 | 41.82 | 3,603,143 | +0.31(+0.75%) |
May 01, 2013 | 41.16 | 42.13 | 41.07 | 41.51 | 6,432,386 | +0.45(+1.09%) |
Apr 30, 2013 | 41.00 | 41.19 | 40.66 | 41.06 | 3,811,561 | +0.10(+0.24%) |
Apr 29, 2013 | 40.70 | 41.23 | 40.50 | 40.96 | 2,655,061 | +0.30(+0.74%) |
Apr 26, 2013 | 40.79 | 40.86 | 40.65 | 40.66 | 2,649,712 | -0.05(-0.12%) |
Apr 25, 2013 | 41.05 | 41.12 | 40.57 | 40.71 | 5,155,886 | -0.15(-0.37%) |
Apr 24, 2013 | 40.97 | 41.48 | 40.82 | 40.86 | 2,674,200 | -0.17(-0.41%) |
Apr 23, 2013 | 40.66 | 41.50 | 40.56 | 41.03 | 4,120,638 | +0.76(+1.88%) |
Apr 22, 2013 | 41.01 | 41.12 | 40.08 | 40.27 | 4,904,208 | -0.56(-1.37%) |
Apr 19, 2013 | 40.97 | 41.20 | 39.70 | 40.83 | 8,724,965 | -0.15(-0.37%) |
Apr 18, 2013 | 41.12 | 41.86 | 40.71 | 40.98 | 4,482,172 | -0.81(-1.93%) |
Apr 17, 2013 | 42.16 | 42.61 | 41.36 | 41.78 | 88,683,696 | -0.76(-1.78%) |
Apr 16, 2013 | 41.63 | 42.54 | 41.46 | 42.54 | 6,046,708 | +1.30(+3.15%) |
Apr 15, 2013 | 41.94 | 42.43 | 41.24 | 41.24 | 7,129,164 | -1.08(-2.56%) |
Apr 12, 2013 | 41.54 | 42.41 | 41.07 | 42.32 | 7,178,084 | +0.75(+1.81%) |
Apr 11, 2013 | 41.83 | 42.03 | 41.35 | 41.57 | 6,854,662 | -0.57(-1.35%) |
Apr 10, 2013 | 41.43 | 42.25 | 41.32 | 42.14 | 4,482,628 | +0.86(+2.09%) |
Apr 09, 2013 | 41.82 | 41.82 | 40.83 | 41.28 | 5,310,904 | -0.38(-0.92%) |
Apr 08, 2013 | 41.19 | 41.74 | 40.94 | 41.66 | 3,678,999 | +0.36(+0.87%) |
Apr 05, 2013 | 40.36 | 41.38 | 40.28 | 41.30 | 5,294,823 | -0.25(-0.59%) |
Apr 04, 2013 | 42.08 | 42.11 | 41.08 | 41.55 | 5,677,410 | -0.52(-1.25%) |
Apr 03, 2013 | 43.65 | 43.91 | 41.62 | 42.07 | 8,317,410 | -1.70(-3.89%) |
Apr 02, 2013 | 44.19 | 44.26 | 43.65 | 43.78 | 3,880,606 | -0.02(-0.03%) |