Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.93 | 37.32 | 36.74 | 37.02 | 615,741 | -0.09(-0.25%) |
Jun 27, 2013 | 36.85 | 37.20 | 36.85 | 37.11 | 0 | +0.64(+1.75%) |
Jun 26, 2013 | 36.53 | 36.71 | 35.99 | 36.48 | 0 | +0.31(+0.84%) |
Jun 25, 2013 | 36.60 | 36.80 | 36.10 | 36.17 | 0 | -0.08(-0.23%) |
Jun 24, 2013 | 37.00 | 37.56 | 36.22 | 36.25 | 0 | -1.06(-2.83%) |
Jun 21, 2013 | 37.23 | 37.87 | 37.12 | 37.31 | 927,550 | +0.14(+0.37%) |
Jun 20, 2013 | 37.48 | 37.64 | 36.74 | 37.17 | 0 | -0.45(-1.21%) |
Jun 19, 2013 | 37.74 | 37.99 | 37.48 | 37.62 | 0 | -0.24(-0.64%) |
Jun 18, 2013 | 37.86 | 37.96 | 37.63 | 37.86 | 0 | +0.14(+0.37%) |
Jun 17, 2013 | 37.95 | 37.95 | 37.49 | 37.73 | 0 | +0.25(+0.67%) |
Jun 14, 2013 | 37.90 | 37.95 | 37.36 | 37.48 | 0 | -0.42(-1.10%) |
Jun 13, 2013 | 37.11 | 37.95 | 36.98 | 37.89 | 267,801 | +0.82(+2.22%) |
Jun 12, 2013 | 37.95 | 37.95 | 36.96 | 37.07 | 323,469 | -0.59(-1.57%) |
Jun 11, 2013 | 37.40 | 38.17 | 37.20 | 37.66 | 255,819 | -0.34(-0.90%) |
Jun 10, 2013 | 38.08 | 38.29 | 37.32 | 38.00 | 0 | +0.19(+0.49%) |
Jun 07, 2013 | 37.05 | 37.93 | 36.93 | 37.82 | 0 | +0.75(+2.02%) |
Jun 06, 2013 | 36.59 | 37.09 | 36.54 | 37.07 | 465,135 | +0.45(+1.24%) |
Jun 05, 2013 | 36.49 | 36.81 | 36.49 | 36.61 | 0 | -0.01(-0.03%) |
Jun 04, 2013 | 37.30 | 37.62 | 36.56 | 36.62 | 0 | -0.56(-1.52%) |
Jun 03, 2013 | 37.02 | 37.33 | 36.26 | 37.19 | 1,021,785 | +0.95(+2.63%) |
May 31, 2013 | 35.90 | 36.52 | 35.82 | 36.24 | 349,297 | +0.01(+0.03%) |
May 30, 2013 | 35.88 | 36.45 | 35.41 | 36.23 | 357,186 | +0.40(+1.11%) |
May 29, 2013 | 35.77 | 36.29 | 35.68 | 35.83 | 616,075 | -0.31(-0.85%) |
May 28, 2013 | 35.93 | 36.30 | 34.86 | 36.13 | 283,279 | +0.84(+2.39%) |
May 24, 2013 | 35.40 | 35.44 | 34.82 | 35.29 | 0 | -0.28(-0.78%) |
May 23, 2013 | 35.18 | 35.63 | 34.87 | 35.57 | 0 | +0.15(+0.42%) |
May 22, 2013 | 35.37 | 35.56 | 35.23 | 35.42 | 0 | +0.00(+0.00%) |
May 21, 2013 | 34.94 | 35.60 | 34.84 | 35.42 | 0 | +0.45(+1.30%) |
May 20, 2013 | 34.32 | 34.99 | 34.32 | 34.97 | 0 | +0.42(+1.21%) |
May 17, 2013 | 34.31 | 34.80 | 34.20 | 34.55 | 0 | +0.38(+1.11%) |
May 16, 2013 | 33.82 | 34.53 | 33.74 | 34.17 | 432,058 | +0.18(+0.52%) |
May 15, 2013 | 33.98 | 34.11 | 33.74 | 34.00 | 0 | +0.58(+1.74%) |
May 13, 2013 | 33.61 | 33.68 | 33.28 | 33.41 | 0 | -0.22(-0.66%) |
May 10, 2013 | 33.40 | 33.84 | 33.40 | 33.64 | 0 | +0.39(+1.17%) |
May 09, 2013 | 33.42 | 33.84 | 33.18 | 33.25 | 0 | -0.27(-0.80%) |
May 08, 2013 | 33.03 | 33.61 | 32.92 | 33.52 | 0 | +0.30(+0.89%) |
May 07, 2013 | 33.07 | 33.50 | 32.87 | 33.22 | 0 | +0.15(+0.45%) |
May 06, 2013 | 33.06 | 33.17 | 32.84 | 33.07 | 0 | +0.01(+0.03%) |
May 03, 2013 | 32.73 | 33.16 | 32.19 | 33.06 | 0 | +0.88(+2.73%) |
May 02, 2013 | 32.17 | 32.70 | 32.04 | 32.19 | 0 | +0.20(+0.64%) |
May 01, 2013 | 33.00 | 33.24 | 31.97 | 31.98 | 0 | -1.26(-3.78%) |
Apr 30, 2013 | 32.65 | 33.28 | 32.33 | 33.24 | 470,462 | +0.43(+1.32%) |
Apr 29, 2013 | 32.77 | 32.91 | 32.48 | 32.80 | 512,676 | +0.10(+0.31%) |
Apr 26, 2013 | 32.85 | 32.90 | 32.66 | 32.70 | 318,585 | -0.19(-0.59%) |
Apr 25, 2013 | 32.39 | 33.28 | 32.39 | 32.90 | 0 | +0.71(+2.21%) |
Apr 24, 2013 | 31.92 | 32.80 | 31.79 | 32.19 | 555,619 | +0.14(+0.43%) |
Apr 23, 2013 | 33.16 | 33.71 | 32.05 | 32.05 | 761,429 | +0.53(+1.67%) |
Apr 22, 2013 | 31.47 | 31.63 | 30.93 | 31.52 | 739,353 | -0.01(-0.03%) |
Apr 19, 2013 | 31.48 | 31.94 | 31.39 | 31.53 | 319,046 | -0.12(-0.38%) |
Apr 18, 2013 | 32.11 | 32.28 | 31.59 | 31.65 | 270,236 | -0.41(-1.27%) |
Apr 17, 2013 | 32.72 | 32.94 | 31.58 | 32.06 | 518,341 | -1.03(-3.13%) |
Apr 16, 2013 | 33.28 | 33.28 | 32.69 | 33.09 | 466,622 | +0.18(+0.53%) |
Apr 15, 2013 | 34.00 | 34.33 | 32.69 | 32.91 | 548,385 | -1.39(-4.06%) |
Apr 12, 2013 | 34.31 | 34.50 | 34.12 | 34.31 | 250,851 | -0.28(-0.80%) |
Apr 11, 2013 | 34.94 | 34.97 | 34.49 | 34.59 | 376,627 | -0.58(-1.65%) |
Apr 10, 2013 | 34.61 | 35.24 | 34.24 | 35.17 | 516,471 | +0.61(+1.76%) |
Apr 09, 2013 | 34.60 | 34.75 | 34.23 | 34.56 | 192,553 | -0.01(-0.03%) |
Apr 08, 2013 | 34.19 | 34.58 | 34.05 | 34.57 | 320,288 | +0.48(+1.41%) |
Apr 05, 2013 | 33.88 | 34.14 | 33.48 | 34.09 | 374,864 | -0.34(-0.99%) |
Apr 04, 2013 | 34.85 | 35.10 | 33.97 | 34.43 | 445,724 | -0.45(-1.30%) |
Apr 03, 2013 | 36.44 | 36.65 | 34.67 | 34.88 | 451,323 | -1.58(-4.33%) |
Apr 02, 2013 | 36.63 | 36.83 | 36.29 | 36.46 | 407,587 | +0.03(+0.08%) |