Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.21 | 37.73 | 37.06 | 37.18 | 1,513,212 | -0.21(-0.56%) |
Jun 27, 2013 | 36.56 | 37.43 | 36.43 | 37.39 | 548,888 | +0.98(+2.69%) |
Jun 26, 2013 | 36.27 | 36.54 | 35.82 | 36.41 | 580,920 | +0.45(+1.25%) |
Jun 25, 2013 | 36.54 | 36.54 | 35.75 | 35.96 | 429,346 | -0.30(-0.83%) |
Jun 24, 2013 | 36.02 | 36.55 | 35.86 | 36.26 | 443,443 | -0.02(-0.06%) |
Jun 21, 2013 | 36.41 | 37.10 | 36.08 | 36.28 | 533,868 | +0.05(+0.14%) |
Jun 20, 2013 | 37.39 | 37.50 | 36.17 | 36.23 | 340,834 | -1.48(-3.92%) |
Jun 19, 2013 | 38.38 | 38.43 | 37.68 | 37.71 | 272,186 | -0.64(-1.67%) |
Jun 18, 2013 | 37.46 | 38.36 | 37.24 | 38.35 | 280,802 | +0.91(+2.43%) |
Jun 17, 2013 | 37.19 | 37.59 | 36.98 | 37.44 | 464,754 | +0.45(+1.22%) |
Jun 14, 2013 | 37.36 | 37.53 | 36.79 | 36.99 | 236,378 | -0.42(-1.12%) |
Jun 13, 2013 | 36.52 | 37.77 | 36.24 | 37.41 | 601,567 | +0.88(+2.41%) |
Jun 12, 2013 | 37.36 | 37.50 | 36.45 | 36.53 | 369,105 | -0.66(-1.77%) |
Jun 11, 2013 | 36.90 | 37.41 | 36.52 | 37.19 | 173,797 | -0.05(-0.13%) |
Jun 10, 2013 | 36.83 | 37.28 | 36.79 | 37.24 | 268,386 | +0.45(+1.22%) |
Jun 07, 2013 | 36.11 | 36.99 | 35.90 | 36.79 | 550,899 | +0.91(+2.54%) |
Jun 06, 2013 | 35.91 | 36.29 | 35.37 | 35.88 | 560,573 | -0.11(-0.31%) |
Jun 05, 2013 | 37.08 | 37.36 | 35.50 | 35.99 | 734,226 | -1.08(-2.91%) |
Jun 04, 2013 | 37.02 | 37.68 | 36.62 | 37.07 | 580,147 | +0.01(+0.03%) |
Jun 03, 2013 | 37.78 | 38.03 | 36.64 | 37.06 | 614,797 | -0.74(-1.96%) |
May 31, 2013 | 38.51 | 38.65 | 37.78 | 37.80 | 328,660 | -0.86(-2.22%) |
May 30, 2013 | 38.17 | 38.70 | 38.01 | 38.66 | 671,967 | +0.49(+1.28%) |
May 29, 2013 | 38.26 | 38.74 | 37.96 | 38.17 | 1,344,928 | -0.38(-0.99%) |
May 28, 2013 | 38.15 | 38.57 | 37.68 | 38.55 | 561,162 | +0.79(+2.09%) |
May 24, 2013 | 38.09 | 38.09 | 37.26 | 37.76 | 218,821 | -0.45(-1.18%) |
May 23, 2013 | 37.88 | 38.39 | 37.45 | 38.21 | 287,737 | +0.07(+0.18%) |
May 22, 2013 | 37.64 | 38.48 | 37.64 | 38.14 | 807,725 | +0.56(+1.49%) |
May 21, 2013 | 37.48 | 37.87 | 37.22 | 37.58 | 930,027 | +0.08(+0.21%) |
May 20, 2013 | 37.92 | 38.03 | 37.31 | 37.50 | 656,303 | -0.54(-1.42%) |
May 17, 2013 | 38.21 | 38.30 | 37.74 | 38.04 | 560,302 | -0.14(-0.37%) |
May 16, 2013 | 37.96 | 38.28 | 37.95 | 38.18 | 1,126,534 | +0.12(+0.32%) |
May 15, 2013 | 37.79 | 38.07 | 37.67 | 38.06 | 765,527 | +1.12(+3.03%) |
May 13, 2013 | 36.76 | 37.14 | 36.32 | 36.94 | 515,124 | -0.04(-0.11%) |
May 10, 2013 | 35.90 | 37.01 | 35.81 | 36.98 | 1,060,158 | +1.02(+2.84%) |
May 09, 2013 | 35.41 | 35.98 | 35.05 | 35.96 | 597,396 | +0.49(+1.38%) |
May 08, 2013 | 34.60 | 35.47 | 34.60 | 35.47 | 543,884 | +1.01(+2.93%) |
May 07, 2013 | 34.29 | 34.65 | 34.04 | 34.46 | 356,142 | +0.17(+0.50%) |
May 06, 2013 | 33.92 | 34.47 | 33.80 | 34.29 | 451,003 | +0.37(+1.09%) |
May 03, 2013 | 34.45 | 34.63 | 33.69 | 33.92 | 392,783 | -0.33(-0.96%) |
May 02, 2013 | 33.21 | 34.41 | 33.04 | 34.25 | 740,559 | +1.10(+3.32%) |
May 01, 2013 | 33.20 | 33.40 | 32.93 | 33.15 | 458,755 | -0.05(-0.15%) |
Apr 30, 2013 | 33.14 | 33.41 | 32.81 | 33.20 | 344,633 | +0.05(+0.15%) |
Apr 29, 2013 | 33.52 | 33.90 | 33.00 | 33.15 | 525,086 | -0.12(-0.36%) |
Apr 26, 2013 | 33.27 | 34.15 | 33.12 | 33.27 | 822,838 | +0.04(+0.12%) |
Apr 25, 2013 | 33.00 | 33.47 | 32.82 | 33.23 | 717,836 | +0.47(+1.43%) |
Apr 24, 2013 | 33.17 | 33.46 | 32.73 | 32.76 | 782,131 | -0.15(-0.46%) |
Apr 23, 2013 | 32.54 | 33.13 | 32.53 | 32.91 | 319,245 | +0.58(+1.79%) |
Apr 22, 2013 | 32.77 | 32.79 | 31.91 | 32.33 | 358,738 | -0.48(-1.46%) |
Apr 19, 2013 | 32.83 | 33.14 | 32.55 | 32.81 | 430,552 | -0.03(-0.09%) |
Apr 18, 2013 | 32.82 | 33.39 | 32.59 | 32.84 | 1,058,628 | -0.36(-1.08%) |
Apr 17, 2013 | 33.34 | 33.48 | 33.06 | 33.20 | 561,234 | -0.36(-1.07%) |
Apr 16, 2013 | 33.40 | 33.63 | 32.94 | 33.56 | 847,404 | +0.39(+1.18%) |
Apr 15, 2013 | 33.30 | 33.56 | 32.98 | 33.17 | 1,816,679 | -0.29(-0.87%) |
Apr 12, 2013 | 32.83 | 33.65 | 32.83 | 33.46 | 1,039,593 | +0.50(+1.52%) |
Apr 11, 2013 | 32.64 | 33.15 | 32.44 | 32.96 | 758,176 | +0.26(+0.80%) |
Apr 10, 2013 | 31.98 | 32.77 | 31.90 | 32.70 | 1,084,903 | +0.80(+2.51%) |
Apr 09, 2013 | 31.21 | 31.96 | 31.18 | 31.90 | 967,425 | +0.66(+2.11%) |
Apr 08, 2013 | 30.84 | 31.27 | 30.64 | 31.24 | 609,661 | +0.40(+1.30%) |
Apr 05, 2013 | 30.48 | 31.00 | 30.48 | 30.84 | 729,777 | +0.04(+0.13%) |
Apr 04, 2013 | 30.71 | 31.50 | 30.26 | 30.80 | 859,004 | +0.05(+0.16%) |
Apr 03, 2013 | 31.56 | 31.93 | 30.71 | 30.75 | 785,724 | -0.86(-2.72%) |
Apr 02, 2013 | 31.33 | 32.17 | 31.05 | 31.61 | 1,505,218 | +0.85(+2.76%) |