Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 41.26 | 41.50 | 41.19 | 41.24 | 256,925 | -0.20(-0.47%) |
Jun 27, 2013 | 41.37 | 41.58 | 41.34 | 41.44 | 155,446 | +0.38(+0.92%) |
Jun 26, 2013 | 41.05 | 41.12 | 40.86 | 41.06 | 201,731 | +0.25(+0.61%) |
Jun 25, 2013 | 40.70 | 40.88 | 40.46 | 40.81 | 173,276 | +0.48(+1.20%) |
Jun 24, 2013 | 40.16 | 40.56 | 39.94 | 40.33 | 313,829 | -0.71(-1.73%) |
Jun 21, 2013 | 41.35 | 41.40 | 40.61 | 41.04 | 530,368 | +0.12(+0.29%) |
Jun 20, 2013 | 41.60 | 41.62 | 40.83 | 40.92 | 138,515 | -1.51(-3.55%) |
Jun 19, 2013 | 43.24 | 43.30 | 42.38 | 42.43 | 151,269 | -0.86(-1.98%) |
Jun 18, 2013 | 43.22 | 43.39 | 43.14 | 43.29 | 164,886 | +0.28(+0.66%) |
Jun 17, 2013 | 43.23 | 43.32 | 42.73 | 43.00 | 976,689 | +0.64(+1.51%) |
Jun 14, 2013 | 42.50 | 42.75 | 42.19 | 42.36 | 99,946 | -0.51(-1.19%) |
Jun 13, 2013 | 42.32 | 42.92 | 42.24 | 42.87 | 599,123 | +0.77(+1.82%) |
Jun 12, 2013 | 42.67 | 42.68 | 42.01 | 42.10 | 248,408 | -0.16(-0.37%) |
Jun 11, 2013 | 42.05 | 42.48 | 42.02 | 42.26 | 1,125,728 | -0.48(-1.13%) |
Jun 10, 2013 | 42.84 | 42.84 | 42.55 | 42.74 | 76,950 | +0.00(+0.00%) |
Jun 07, 2013 | 42.22 | 42.77 | 42.15 | 42.74 | 100,740 | +0.50(+1.18%) |
Jun 06, 2013 | 42.05 | 42.25 | 41.80 | 42.25 | 88,636 | +0.22(+0.52%) |
Jun 05, 2013 | 42.45 | 42.46 | 41.98 | 42.03 | 105,449 | -0.96(-2.23%) |
Jun 04, 2013 | 43.12 | 43.27 | 42.75 | 42.99 | 84,798 | +0.07(+0.16%) |
Jun 03, 2013 | 42.65 | 42.95 | 42.46 | 42.92 | 106,191 | +0.35(+0.82%) |
May 31, 2013 | 42.97 | 43.05 | 42.57 | 42.57 | 150,834 | -0.95(-2.18%) |
May 30, 2013 | 43.39 | 43.64 | 43.30 | 43.52 | 1,021,305 | +0.25(+0.58%) |
May 29, 2013 | 43.36 | 43.36 | 43.09 | 43.27 | 96,575 | -0.37(-0.84%) |
May 28, 2013 | 43.91 | 44.03 | 43.52 | 43.64 | 129,923 | +0.25(+0.58%) |
May 24, 2013 | 43.31 | 43.45 | 43.15 | 43.39 | 238,256 | -0.58(-1.33%) |
May 23, 2013 | 43.50 | 43.97 | 43.16 | 43.97 | 123,933 | -0.62(-1.38%) |
May 22, 2013 | 45.14 | 45.49 | 44.46 | 44.59 | 123,321 | -0.50(-1.11%) |
May 21, 2013 | 44.85 | 45.17 | 44.73 | 45.09 | 97,220 | +0.11(+0.24%) |
May 20, 2013 | 44.67 | 44.99 | 44.64 | 44.98 | 80,394 | +0.26(+0.58%) |
May 17, 2013 | 44.42 | 44.72 | 44.32 | 44.72 | 82,624 | +0.40(+0.90%) |
May 16, 2013 | 44.41 | 44.53 | 44.22 | 44.32 | 74,667 | -0.29(-0.65%) |
May 15, 2013 | 44.34 | 44.66 | 44.34 | 44.61 | 110,361 | +0.31(+0.70%) |
May 13, 2013 | 44.37 | 44.39 | 44.20 | 44.30 | 117,259 | -0.07(-0.15%) |
May 10, 2013 | 44.31 | 44.43 | 44.15 | 44.37 | 291,227 | -0.07(-0.15%) |
May 09, 2013 | 44.56 | 44.69 | 44.26 | 44.44 | 106,229 | -0.42(-0.95%) |
May 08, 2013 | 44.71 | 44.93 | 44.71 | 44.86 | 119,784 | +0.40(+0.90%) |
May 07, 2013 | 44.49 | 44.52 | 44.28 | 44.46 | 175,828 | +0.12(+0.26%) |
May 06, 2013 | 44.34 | 44.38 | 44.18 | 44.34 | 78,484 | -0.08(-0.17%) |
May 03, 2013 | 44.20 | 44.50 | 43.93 | 44.42 | 68,177 | +0.49(+1.12%) |
May 02, 2013 | 43.56 | 43.99 | 43.56 | 43.93 | 70,765 | +0.26(+0.59%) |
May 01, 2013 | 44.04 | 44.04 | 43.64 | 43.67 | 87,145 | -0.38(-0.85%) |
Apr 30, 2013 | 43.90 | 44.09 | 43.87 | 44.04 | 343,696 | +0.17(+0.38%) |
Apr 29, 2013 | 43.53 | 43.93 | 43.51 | 43.88 | 199,038 | +0.62(+1.43%) |
Apr 26, 2013 | 43.14 | 43.30 | 43.18 | 43.26 | 69,675 | +0.01(+0.02%) |
Apr 25, 2013 | 43.21 | 43.46 | 43.18 | 43.25 | 91,239 | +0.25(+0.58%) |
Apr 24, 2013 | 42.75 | 43.13 | 42.75 | 43.00 | 76,685 | +0.41(+0.96%) |
Apr 23, 2013 | 42.30 | 42.62 | 42.00 | 42.59 | 63,625 | +0.60(+1.43%) |
Apr 22, 2013 | 41.81 | 42.06 | 41.61 | 42.00 | 98,715 | +0.24(+0.58%) |
Apr 19, 2013 | 41.60 | 41.77 | 41.55 | 41.75 | 115,086 | +0.30(+0.72%) |
Apr 18, 2013 | 41.66 | 41.67 | 41.29 | 41.45 | 249,425 | -0.14(-0.34%) |
Apr 17, 2013 | 41.97 | 41.97 | 41.37 | 41.60 | 73,153 | -0.84(-1.98%) |
Apr 16, 2013 | 42.35 | 42.45 | 42.12 | 42.44 | 88,954 | +0.61(+1.45%) |
Apr 15, 2013 | 42.30 | 42.33 | 41.80 | 41.83 | 77,182 | -0.88(-2.07%) |
Apr 12, 2013 | 42.60 | 42.71 | 42.45 | 42.71 | 51,606 | -0.05(-0.12%) |
Apr 11, 2013 | 42.63 | 42.95 | 42.58 | 42.76 | 84,441 | +0.27(+0.65%) |
Apr 10, 2013 | 42.24 | 42.59 | 42.23 | 42.49 | 109,237 | +0.73(+1.76%) |
Apr 09, 2013 | 41.59 | 41.89 | 41.42 | 41.75 | 120,471 | +0.37(+0.89%) |
Apr 08, 2013 | 41.20 | 41.44 | 41.19 | 41.39 | 157,633 | +0.07(+0.16%) |
Apr 05, 2013 | 40.90 | 41.32 | 40.83 | 41.32 | 271,291 | -0.17(-0.42%) |
Apr 04, 2013 | 41.24 | 41.51 | 41.16 | 41.50 | 91,361 | +0.49(+1.20%) |
Apr 03, 2013 | 41.36 | 41.46 | 40.95 | 41.00 | 188,094 | -0.37(-0.91%) |
Apr 02, 2013 | 41.30 | 41.55 | 41.25 | 41.38 | 211,179 | +0.48(+1.18%) |