Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.88 | 37.27 | 36.68 | 36.97 | 616,591 | -0.09(-0.25%) |
Jun 27, 2013 | 36.80 | 37.15 | 36.80 | 37.06 | 0 | +0.64(+1.75%) |
Jun 26, 2013 | 36.48 | 36.66 | 35.95 | 36.43 | 0 | +0.31(+0.84%) |
Jun 25, 2013 | 36.55 | 36.75 | 36.05 | 36.12 | 0 | -0.08(-0.23%) |
Jun 24, 2013 | 36.95 | 37.51 | 36.17 | 36.20 | 0 | -1.05(-2.83%) |
Jun 21, 2013 | 37.18 | 37.82 | 37.07 | 37.26 | 928,829 | +0.14(+0.37%) |
Jun 20, 2013 | 37.42 | 37.59 | 36.69 | 37.12 | 0 | -0.45(-1.21%) |
Jun 19, 2013 | 37.69 | 37.94 | 37.43 | 37.57 | 0 | -0.24(-0.64%) |
Jun 18, 2013 | 37.81 | 37.90 | 37.58 | 37.81 | 0 | +0.14(+0.37%) |
Jun 17, 2013 | 37.90 | 37.90 | 37.44 | 37.67 | 0 | +0.25(+0.67%) |
Jun 14, 2013 | 37.85 | 37.90 | 37.30 | 37.42 | 0 | -0.42(-1.10%) |
Jun 13, 2013 | 37.06 | 37.90 | 36.92 | 37.84 | 268,170 | +0.82(+2.22%) |
Jun 12, 2013 | 37.90 | 37.90 | 36.91 | 37.02 | 323,915 | -0.59(-1.57%) |
Jun 11, 2013 | 37.35 | 38.12 | 37.15 | 37.61 | 256,172 | -0.34(-0.90%) |
Jun 10, 2013 | 38.02 | 38.24 | 37.27 | 37.95 | 0 | +0.18(+0.49%) |
Jun 07, 2013 | 37.00 | 37.88 | 36.88 | 37.77 | 0 | +0.75(+2.02%) |
Jun 06, 2013 | 36.54 | 37.04 | 36.49 | 37.02 | 465,777 | +0.45(+1.24%) |
Jun 05, 2013 | 36.44 | 36.76 | 36.44 | 36.56 | 0 | -0.01(-0.03%) |
Jun 04, 2013 | 37.25 | 37.57 | 36.51 | 36.57 | 0 | -0.56(-1.52%) |
Jun 03, 2013 | 36.97 | 37.28 | 36.21 | 37.14 | 1,023,195 | +0.95(+2.63%) |
May 31, 2013 | 35.85 | 36.47 | 35.77 | 36.19 | 349,779 | +0.01(+0.03%) |
May 30, 2013 | 35.83 | 36.40 | 35.36 | 36.18 | 357,679 | +0.40(+1.11%) |
May 29, 2013 | 35.72 | 36.24 | 35.63 | 35.78 | 616,925 | -0.30(-0.85%) |
May 28, 2013 | 35.88 | 36.25 | 34.81 | 36.08 | 283,670 | +0.84(+2.39%) |
May 24, 2013 | 35.35 | 35.39 | 34.78 | 35.24 | 0 | -0.28(-0.78%) |
May 23, 2013 | 35.13 | 35.58 | 34.83 | 35.52 | 0 | +0.15(+0.42%) |
May 22, 2013 | 35.32 | 35.51 | 35.18 | 35.37 | 0 | +0.00(+0.00%) |
May 21, 2013 | 34.89 | 35.55 | 34.79 | 35.37 | 0 | +0.45(+1.30%) |
May 20, 2013 | 34.27 | 34.94 | 34.27 | 34.92 | 0 | +0.42(+1.21%) |
May 17, 2013 | 34.26 | 34.75 | 34.15 | 34.50 | 0 | +0.38(+1.11%) |
May 16, 2013 | 33.77 | 34.48 | 33.69 | 34.12 | 432,655 | +0.18(+0.52%) |
May 15, 2013 | 33.93 | 34.06 | 33.69 | 33.95 | 0 | +0.58(+1.74%) |
May 13, 2013 | 33.56 | 33.64 | 33.23 | 33.37 | 0 | -0.22(-0.66%) |
May 10, 2013 | 33.35 | 33.80 | 33.35 | 33.59 | 0 | +0.39(+1.17%) |
May 09, 2013 | 33.38 | 33.79 | 33.14 | 33.20 | 0 | -0.27(-0.80%) |
May 08, 2013 | 32.99 | 33.56 | 32.88 | 33.47 | 0 | +0.30(+0.89%) |
May 07, 2013 | 33.03 | 33.45 | 32.82 | 33.17 | 0 | +0.15(+0.45%) |
May 06, 2013 | 33.02 | 33.13 | 32.80 | 33.03 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.69 | 33.12 | 32.14 | 33.02 | 0 | +0.88(+2.73%) |
May 02, 2013 | 32.12 | 32.66 | 32.00 | 32.14 | 0 | +0.20(+0.64%) |
May 01, 2013 | 32.95 | 33.19 | 31.93 | 31.94 | 0 | -1.25(-3.78%) |
Apr 30, 2013 | 32.60 | 33.23 | 32.29 | 33.19 | 471,111 | +0.43(+1.32%) |
Apr 29, 2013 | 32.72 | 32.87 | 32.44 | 32.76 | 513,384 | +0.10(+0.31%) |
Apr 26, 2013 | 32.81 | 32.85 | 32.61 | 32.66 | 319,025 | -0.19(-0.59%) |
Apr 25, 2013 | 32.34 | 33.24 | 32.34 | 32.85 | 0 | +0.71(+2.21%) |
Apr 24, 2013 | 31.87 | 32.76 | 31.74 | 32.14 | 556,385 | +0.14(+0.43%) |
Apr 23, 2013 | 33.12 | 33.66 | 32.00 | 32.00 | 762,480 | +0.53(+1.67%) |
Apr 22, 2013 | 31.43 | 31.59 | 30.89 | 31.48 | 740,373 | -0.01(-0.03%) |
Apr 19, 2013 | 31.44 | 31.89 | 31.35 | 31.49 | 319,486 | -0.12(-0.38%) |
Apr 18, 2013 | 32.07 | 32.23 | 31.55 | 31.61 | 270,608 | -0.41(-1.27%) |
Apr 17, 2013 | 32.68 | 32.90 | 31.53 | 32.01 | 519,056 | -1.03(-3.13%) |
Apr 16, 2013 | 33.23 | 33.23 | 32.65 | 33.04 | 467,266 | +0.18(+0.53%) |
Apr 15, 2013 | 33.96 | 34.28 | 32.65 | 32.87 | 549,141 | -1.39(-4.06%) |
Apr 12, 2013 | 34.26 | 34.46 | 34.07 | 34.26 | 251,198 | -0.28(-0.80%) |
Apr 11, 2013 | 34.89 | 34.92 | 34.45 | 34.54 | 377,147 | -0.58(-1.65%) |
Apr 10, 2013 | 34.57 | 35.19 | 34.20 | 35.12 | 517,183 | +0.61(+1.76%) |
Apr 09, 2013 | 34.55 | 34.70 | 34.18 | 34.51 | 192,819 | -0.01(-0.03%) |
Apr 08, 2013 | 34.14 | 34.53 | 34.00 | 34.52 | 320,729 | +0.48(+1.41%) |
Apr 05, 2013 | 33.84 | 34.10 | 33.43 | 34.04 | 375,382 | -0.34(-0.99%) |
Apr 04, 2013 | 34.81 | 35.06 | 33.92 | 34.38 | 446,339 | -0.45(-1.30%) |
Apr 03, 2013 | 36.39 | 36.60 | 34.62 | 34.83 | 451,946 | -1.58(-4.33%) |
Apr 02, 2013 | 36.58 | 36.78 | 36.24 | 36.41 | 408,150 | +0.03(+0.08%) |