Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.96 | 36.84 | 35.96 | 36.19 | 226,878 | +0.08(+0.22%) |
Jun 27, 2013 | 35.94 | 36.68 | 35.94 | 36.11 | 103,488 | +0.35(+0.98%) |
Jun 26, 2013 | 35.87 | 36.19 | 35.47 | 35.76 | 105,768 | +0.18(+0.51%) |
Jun 25, 2013 | 35.95 | 35.95 | 35.11 | 35.58 | 134,850 | -0.03(-0.08%) |
Jun 24, 2013 | 35.63 | 36.09 | 35.24 | 35.61 | 206,378 | -0.33(-0.92%) |
Jun 21, 2013 | 35.26 | 35.97 | 34.67 | 35.94 | 414,944 | +0.95(+2.72%) |
Jun 20, 2013 | 36.28 | 36.28 | 34.84 | 34.99 | 306,934 | -1.47(-4.03%) |
Jun 19, 2013 | 37.25 | 37.91 | 36.05 | 36.46 | 238,902 | -0.83(-2.23%) |
Jun 18, 2013 | 36.77 | 37.37 | 36.59 | 37.29 | 190,350 | +0.65(+1.77%) |
Jun 17, 2013 | 37.01 | 38.16 | 35.92 | 36.64 | 442,594 | -0.31(-0.84%) |
Jun 14, 2013 | 36.37 | 37.50 | 35.91 | 36.95 | 231,874 | +0.55(+1.52%) |
Jun 13, 2013 | 34.85 | 36.66 | 34.64 | 36.40 | 216,990 | +1.65(+4.75%) |
Jun 12, 2013 | 35.47 | 35.80 | 34.67 | 34.74 | 289,686 | -0.50(-1.40%) |
Jun 11, 2013 | 34.75 | 35.77 | 34.52 | 35.24 | 169,134 | +0.38(+1.08%) |
Jun 10, 2013 | 34.17 | 35.03 | 34.13 | 34.87 | 179,252 | +0.84(+2.45%) |
Jun 07, 2013 | 33.58 | 34.33 | 33.48 | 34.03 | 77,552 | +0.55(+1.64%) |
Jun 06, 2013 | 32.36 | 33.56 | 32.24 | 33.48 | 98,696 | +1.02(+3.14%) |
Jun 05, 2013 | 33.06 | 33.38 | 32.27 | 32.46 | 278,582 | -0.78(-2.35%) |
Jun 04, 2013 | 33.59 | 33.95 | 32.70 | 33.24 | 232,364 | -0.41(-1.22%) |
Jun 03, 2013 | 34.95 | 34.99 | 33.55 | 33.65 | 340,770 | -1.40(-3.98%) |
May 31, 2013 | 34.76 | 35.72 | 34.60 | 35.05 | 423,956 | +0.09(+0.26%) |
May 30, 2013 | 34.70 | 35.85 | 34.59 | 34.95 | 436,556 | +0.23(+0.66%) |
May 29, 2013 | 34.59 | 35.00 | 34.26 | 34.73 | 224,264 | +0.06(+0.17%) |
May 28, 2013 | 33.98 | 34.91 | 33.68 | 34.66 | 301,274 | +1.00(+2.97%) |
May 24, 2013 | 34.00 | 34.08 | 33.11 | 33.66 | 282,842 | -0.59(-1.72%) |
May 23, 2013 | 33.83 | 34.40 | 33.26 | 34.26 | 359,422 | +0.19(+0.54%) |
May 22, 2013 | 33.92 | 34.44 | 33.75 | 34.07 | 684,586 | +0.09(+0.28%) |
May 21, 2013 | 34.13 | 34.47 | 33.73 | 33.98 | 517,626 | -0.04(-0.12%) |
May 20, 2013 | 32.63 | 34.20 | 32.55 | 34.02 | 286,004 | +1.29(+3.93%) |
May 17, 2013 | 32.10 | 32.95 | 32.10 | 32.73 | 112,166 | +0.65(+2.03%) |
May 16, 2013 | 32.15 | 32.45 | 31.81 | 32.08 | 221,026 | -0.11(-0.34%) |
May 15, 2013 | 30.00 | 32.50 | 30.00 | 32.19 | 373,762 | +3.09(+10.64%) |
May 13, 2013 | 28.50 | 29.45 | 28.37 | 29.09 | 150,010 | +0.44(+1.54%) |
May 10, 2013 | 28.25 | 28.82 | 27.92 | 28.66 | 103,302 | +0.55(+1.96%) |
May 09, 2013 | 28.03 | 28.27 | 27.75 | 28.11 | 283,674 | +0.03(+0.11%) |
May 08, 2013 | 28.48 | 28.61 | 27.91 | 28.07 | 140,862 | -0.42(-1.47%) |
May 07, 2013 | 28.57 | 28.95 | 28.45 | 28.50 | 147,846 | +0.14(+0.49%) |
May 06, 2013 | 28.45 | 28.59 | 28.16 | 28.36 | 150,604 | -0.01(-0.04%) |
May 03, 2013 | 28.25 | 28.55 | 27.95 | 28.36 | 127,782 | +0.41(+1.47%) |
May 02, 2013 | 27.50 | 28.25 | 27.41 | 27.95 | 137,068 | +0.49(+1.78%) |
May 01, 2013 | 28.14 | 28.39 | 27.34 | 27.46 | 148,370 | -0.75(-2.64%) |
Apr 30, 2013 | 28.50 | 28.52 | 28.09 | 28.21 | 138,650 | -0.15(-0.55%) |
Apr 29, 2013 | 27.84 | 28.93 | 27.84 | 28.36 | 283,950 | +0.42(+1.52%) |
Apr 26, 2013 | 26.89 | 28.34 | 26.86 | 27.94 | 252,284 | +1.08(+4.02%) |
Apr 25, 2013 | 26.50 | 27.40 | 26.25 | 26.86 | 264,528 | +0.12(+0.47%) |
Apr 24, 2013 | 24.84 | 27.79 | 24.82 | 26.73 | 446,662 | +1.59(+6.30%) |
Apr 23, 2013 | 24.75 | 26.39 | 24.73 | 25.15 | 742,606 | +0.42(+1.70%) |
Apr 22, 2013 | 24.14 | 24.70 | 24.05 | 24.73 | 114,248 | +0.42(+1.73%) |
Apr 19, 2013 | 24.29 | 24.39 | 23.90 | 24.31 | 154,494 | +0.11(+0.43%) |
Apr 18, 2013 | 23.82 | 24.39 | 23.67 | 24.20 | 202,298 | +0.38(+1.62%) |
Apr 17, 2013 | 23.51 | 23.91 | 23.28 | 23.82 | 137,034 | +0.27(+1.15%) |
Apr 16, 2013 | 23.25 | 23.65 | 23.02 | 23.55 | 150,800 | +0.53(+2.28%) |
Apr 15, 2013 | 23.82 | 23.86 | 22.94 | 23.02 | 131,642 | -0.84(-3.50%) |
Apr 12, 2013 | 24.11 | 24.11 | 23.15 | 23.86 | 285,484 | -0.37(-1.53%) |
Apr 11, 2013 | 23.73 | 24.61 | 23.70 | 24.23 | 413,444 | +0.48(+2.02%) |
Apr 10, 2013 | 23.82 | 23.99 | 23.48 | 23.75 | 280,054 | -0.07(-0.31%) |
Apr 09, 2013 | 24.68 | 24.72 | 23.46 | 23.82 | 567,388 | -0.88(-3.56%) |
Apr 08, 2013 | 24.39 | 24.75 | 24.04 | 24.70 | 97,772 | +0.23(+0.96%) |
Apr 05, 2013 | 24.43 | 24.74 | 24.36 | 24.47 | 84,412 | -0.17(-0.69%) |
Apr 04, 2013 | 23.89 | 24.70 | 23.80 | 24.64 | 143,390 | +0.88(+3.70%) |
Apr 03, 2013 | 24.00 | 24.12 | 23.54 | 23.76 | 127,638 | -0.29(-1.19%) |
Apr 02, 2013 | 23.81 | 24.50 | 23.53 | 24.05 | 203,498 | +0.23(+0.94%) |