Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.24 | 36.28 | 35.78 | 36.00 | 8,786 | -0.28(-0.78%) |
Jun 27, 2013 | 36.79 | 36.79 | 36.10 | 36.29 | 0 | -1.56(-4.12%) |
Jun 26, 2013 | 38.27 | 38.27 | 37.28 | 37.84 | 0 | -1.16(-2.98%) |
Jun 25, 2013 | 38.98 | 39.26 | 38.98 | 39.01 | 0 | +0.63(+1.65%) |
Jun 24, 2013 | 38.20 | 38.74 | 38.19 | 38.37 | 0 | -0.26(-0.66%) |
Jun 21, 2013 | 38.77 | 38.81 | 38.43 | 38.63 | 6,282 | -0.09(-0.22%) |
Jun 20, 2013 | 38.47 | 38.85 | 38.31 | 38.72 | 0 | -0.01(-0.02%) |
Jun 19, 2013 | 39.13 | 39.28 | 38.73 | 38.73 | 0 | -0.88(-2.23%) |
Jun 18, 2013 | 39.15 | 39.61 | 38.99 | 39.61 | 0 | +0.33(+0.84%) |
Jun 17, 2013 | 39.07 | 40.63 | 38.97 | 39.28 | 0 | +0.53(+1.38%) |
Jun 14, 2013 | 39.26 | 39.26 | 38.58 | 38.74 | 0 | -1.88(-4.63%) |
Jun 13, 2013 | 38.51 | 40.65 | 38.36 | 40.63 | 9,941 | +2.20(+5.72%) |
Jun 12, 2013 | 38.20 | 38.43 | 38.19 | 38.43 | 7,888 | +0.68(+1.81%) |
Jun 11, 2013 | 37.63 | 38.00 | 37.63 | 37.74 | 1,298 | -0.19(-0.50%) |
Jun 10, 2013 | 38.20 | 38.20 | 37.74 | 37.93 | 0 | -0.15(-0.40%) |
Jun 07, 2013 | 38.04 | 38.20 | 38.00 | 38.08 | 0 | +0.04(+0.11%) |
Jun 06, 2013 | 37.66 | 38.13 | 37.59 | 38.04 | 0 | +1.11(+3.01%) |
Jun 05, 2013 | 37.14 | 37.34 | 36.93 | 36.93 | 0 | -0.46(-1.24%) |
Jun 04, 2013 | 37.36 | 37.39 | 36.79 | 37.39 | 0 | -0.04(-0.11%) |
Jun 03, 2013 | 37.30 | 37.43 | 36.97 | 37.43 | 12,935 | +0.56(+1.53%) |
May 31, 2013 | 37.05 | 37.19 | 36.87 | 36.87 | 3,797 | +0.01(+0.02%) |
May 30, 2013 | 37.28 | 37.28 | 36.80 | 36.86 | 0 | -0.51(-1.37%) |
May 29, 2013 | 37.07 | 37.37 | 36.59 | 37.37 | 1,537 | +0.18(+0.48%) |
May 28, 2013 | 36.86 | 37.34 | 36.59 | 37.19 | 7,167 | +0.75(+2.07%) |
May 24, 2013 | 36.44 | 36.44 | 36.02 | 36.44 | 0 | +0.11(+0.31%) |
May 23, 2013 | 36.17 | 36.43 | 35.69 | 36.33 | 0 | -0.14(-0.38%) |
May 22, 2013 | 37.00 | 37.05 | 36.47 | 36.47 | 0 | -0.65(-1.75%) |
May 21, 2013 | 37.14 | 37.14 | 36.49 | 37.11 | 0 | -0.28(-0.74%) |
May 20, 2013 | 36.59 | 37.66 | 36.59 | 37.39 | 0 | +1.53(+4.27%) |
May 17, 2013 | 36.53 | 36.53 | 35.82 | 35.86 | 0 | -0.47(-1.30%) |
May 16, 2013 | 36.98 | 36.98 | 36.16 | 36.33 | 3,874 | +0.27(+0.75%) |
May 15, 2013 | 36.12 | 36.28 | 35.74 | 36.06 | 0 | -0.46(-1.26%) |
May 13, 2013 | 36.79 | 37.15 | 36.12 | 36.52 | 0 | -0.54(-1.47%) |
May 10, 2013 | 37.07 | 37.07 | 36.86 | 37.06 | 0 | +0.16(+0.44%) |
May 09, 2013 | 36.92 | 37.05 | 36.82 | 36.90 | 0 | +0.75(+2.07%) |
May 08, 2013 | 35.98 | 36.45 | 35.73 | 36.15 | 0 | +0.25(+0.69%) |
May 07, 2013 | 35.61 | 36.03 | 35.61 | 35.90 | 0 | +0.30(+0.84%) |
May 06, 2013 | 35.68 | 35.68 | 35.36 | 35.61 | 0 | -0.25(-0.71%) |
May 03, 2013 | 36.41 | 36.41 | 35.66 | 35.86 | 0 | +0.20(+0.57%) |
May 02, 2013 | 35.44 | 36.02 | 35.44 | 35.66 | 0 | +0.25(+0.70%) |
May 01, 2013 | 35.48 | 35.63 | 35.34 | 35.41 | 0 | +0.07(+0.19%) |
Apr 30, 2013 | 35.51 | 35.51 | 35.10 | 35.34 | 0 | -0.42(-1.17%) |
Apr 29, 2013 | 35.52 | 35.84 | 35.21 | 35.76 | 7,439 | +0.22(+0.63%) |
Apr 26, 2013 | 35.17 | 35.60 | 35.17 | 35.54 | 3,494 | +0.39(+1.11%) |
Apr 25, 2013 | 35.18 | 35.95 | 35.15 | 35.15 | 11,855 | -0.54(-1.52%) |
Apr 24, 2013 | 35.21 | 36.02 | 35.21 | 35.69 | 0 | +0.65(+1.87%) |
Apr 23, 2013 | 34.63 | 35.10 | 34.63 | 35.04 | 1,317 | +0.33(+0.95%) |
Apr 22, 2013 | 34.63 | 34.67 | 34.50 | 34.71 | 1,517 | -0.15(-0.44%) |
Apr 19, 2013 | 35.10 | 35.10 | 34.61 | 34.86 | 3,846 | -0.27(-0.76%) |
Apr 18, 2013 | 35.53 | 35.53 | 35.07 | 35.12 | 3,647 | -0.90(-2.50%) |
Apr 17, 2013 | 36.41 | 36.41 | 35.72 | 36.02 | 3,459 | -0.85(-2.31%) |
Apr 16, 2013 | 37.38 | 37.38 | 36.61 | 36.87 | 5,746 | +0.14(+0.37%) |
Apr 15, 2013 | 36.40 | 36.74 | 36.12 | 36.74 | 3,294 | +0.11(+0.30%) |
Apr 12, 2013 | 36.64 | 36.64 | 36.46 | 36.63 | 5,533 | -0.07(-0.18%) |
Apr 11, 2013 | 36.74 | 36.80 | 36.17 | 36.69 | 6,168 | +0.16(+0.44%) |
Apr 10, 2013 | 36.16 | 36.56 | 36.08 | 36.53 | 30,797 | +2.03(+5.89%) |
Apr 09, 2013 | 34.54 | 34.76 | 34.42 | 34.50 | 3,538 | -0.37(-1.07%) |
Apr 08, 2013 | 35.36 | 35.52 | 34.44 | 34.88 | 12,885 | -0.39(-1.11%) |
Apr 05, 2013 | 35.03 | 35.68 | 35.03 | 35.27 | 10,131 | +0.38(+1.10%) |
Apr 04, 2013 | 34.77 | 35.60 | 34.77 | 34.88 | 8,137 | +0.11(+0.32%) |
Apr 03, 2013 | 34.80 | 35.10 | 34.31 | 34.77 | 21,467 | -0.99(-2.78%) |
Apr 02, 2013 | 35.35 | 35.88 | 35.35 | 35.77 | 9,010 | +0.35(+1.00%) |