Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.34 | 36.61 | 36.06 | 36.31 | 465,625 | -0.20(-0.55%) |
Jun 27, 2013 | 36.20 | 36.52 | 35.98 | 36.51 | 0 | +0.48(+1.33%) |
Jun 26, 2013 | 36.31 | 36.31 | 35.84 | 36.03 | 0 | +0.04(+0.11%) |
Jun 25, 2013 | 36.03 | 36.19 | 35.78 | 35.99 | 0 | +0.09(+0.25%) |
Jun 24, 2013 | 35.35 | 35.98 | 35.32 | 35.90 | 0 | -0.24(-0.66%) |
Jun 21, 2013 | 35.85 | 36.51 | 35.69 | 36.14 | 503,662 | +0.71(+2.00%) |
Jun 20, 2013 | 35.11 | 35.89 | 35.02 | 35.44 | 0 | -0.11(-0.31%) |
Jun 19, 2013 | 35.09 | 35.94 | 35.01 | 35.55 | 0 | +0.52(+1.48%) |
Jun 18, 2013 | 34.72 | 35.13 | 34.58 | 35.03 | 0 | +0.41(+1.18%) |
Jun 17, 2013 | 35.29 | 35.29 | 34.40 | 34.62 | 0 | -0.35(-1.00%) |
Jun 14, 2013 | 35.35 | 35.50 | 34.89 | 34.97 | 0 | -0.51(-1.43%) |
Jun 13, 2013 | 35.20 | 35.57 | 35.03 | 35.48 | 209,078 | +0.18(+0.51%) |
Jun 12, 2013 | 35.76 | 35.96 | 35.13 | 35.30 | 99,977 | -0.20(-0.56%) |
Jun 11, 2013 | 35.47 | 35.69 | 35.26 | 35.50 | 96,096 | -0.36(-1.00%) |
Jun 10, 2013 | 36.04 | 36.15 | 35.57 | 35.85 | 0 | -0.21(-0.58%) |
Jun 07, 2013 | 35.76 | 36.27 | 35.57 | 36.06 | 0 | +0.56(+1.57%) |
Jun 06, 2013 | 35.35 | 35.51 | 35.10 | 35.51 | 178,290 | +0.07(+0.20%) |
Jun 05, 2013 | 35.83 | 35.97 | 35.11 | 35.44 | 0 | -0.51(-1.41%) |
Jun 04, 2013 | 36.43 | 36.86 | 35.56 | 35.94 | 0 | -0.40(-1.10%) |
Jun 03, 2013 | 36.38 | 36.61 | 35.86 | 36.34 | 199,026 | +0.14(+0.39%) |
May 31, 2013 | 36.16 | 36.81 | 35.92 | 36.20 | 261,453 | -0.09(-0.25%) |
May 30, 2013 | 36.53 | 36.73 | 36.07 | 36.29 | 267,793 | -0.22(-0.60%) |
May 29, 2013 | 36.92 | 37.12 | 36.46 | 36.51 | 139,509 | -0.68(-1.82%) |
May 28, 2013 | 37.89 | 37.94 | 36.92 | 37.19 | 173,962 | -0.25(-0.67%) |
May 24, 2013 | 37.36 | 37.48 | 37.05 | 37.44 | 0 | -0.06(-0.16%) |
May 23, 2013 | 37.23 | 37.51 | 37.03 | 37.50 | 0 | -0.01(-0.03%) |
May 22, 2013 | 38.73 | 38.90 | 37.19 | 37.51 | 0 | -1.17(-3.02%) |
May 21, 2013 | 38.77 | 39.20 | 38.66 | 38.68 | 0 | -0.13(-0.33%) |
May 20, 2013 | 38.86 | 39.10 | 38.71 | 38.81 | 0 | -0.14(-0.36%) |
May 17, 2013 | 38.61 | 38.98 | 38.30 | 38.95 | 0 | +0.52(+1.35%) |
May 16, 2013 | 38.72 | 38.98 | 38.26 | 38.43 | 128,916 | -0.45(-1.15%) |
May 15, 2013 | 38.57 | 39.05 | 38.40 | 38.88 | 0 | +0.84(+2.20%) |
May 13, 2013 | 38.43 | 38.49 | 37.92 | 38.04 | 0 | -0.35(-0.91%) |
May 10, 2013 | 38.19 | 38.50 | 37.96 | 38.39 | 0 | +0.32(+0.84%) |
May 09, 2013 | 38.57 | 38.62 | 37.98 | 38.07 | 0 | -0.45(-1.16%) |
May 08, 2013 | 38.25 | 38.76 | 38.05 | 38.52 | 0 | +0.18(+0.47%) |
May 07, 2013 | 37.74 | 38.36 | 37.74 | 38.34 | 0 | +0.75(+1.99%) |
May 06, 2013 | 37.36 | 37.82 | 37.18 | 37.59 | 0 | +0.39(+1.05%) |
May 03, 2013 | 36.21 | 37.40 | 36.21 | 37.20 | 0 | +1.40(+3.90%) |
May 02, 2013 | 35.48 | 35.81 | 35.27 | 35.80 | 0 | +0.59(+1.67%) |
May 01, 2013 | 36.56 | 36.69 | 35.22 | 35.22 | 254,182 | -1.33(-3.63%) |
Apr 30, 2013 | 36.49 | 36.56 | 36.15 | 36.54 | 0 | +0.02(+0.05%) |
Apr 29, 2013 | 36.25 | 36.55 | 36.10 | 36.52 | 231,275 | +0.39(+1.08%) |
Apr 26, 2013 | 36.25 | 36.24 | 36.04 | 36.13 | 181,298 | -0.11(-0.30%) |
Apr 25, 2013 | 36.19 | 36.44 | 35.90 | 36.24 | 0 | +0.18(+0.50%) |
Apr 24, 2013 | 36.19 | 36.33 | 35.88 | 36.06 | 158,898 | -0.06(-0.17%) |
Apr 23, 2013 | 36.08 | 36.29 | 35.78 | 36.12 | 215,910 | +0.33(+0.92%) |
Apr 22, 2013 | 35.73 | 35.98 | 35.19 | 35.79 | 259,277 | +0.04(+0.11%) |
Apr 19, 2013 | 36.88 | 36.88 | 35.09 | 35.75 | 663,599 | -1.87(-4.98%) |
Apr 18, 2013 | 37.89 | 38.19 | 37.34 | 37.63 | 308,609 | -0.27(-0.71%) |
Apr 17, 2013 | 38.88 | 38.93 | 37.66 | 37.90 | 267,053 | -1.32(-3.36%) |
Apr 16, 2013 | 39.15 | 39.44 | 39.04 | 39.21 | 273,554 | +0.23(+0.59%) |
Apr 15, 2013 | 39.59 | 39.61 | 38.97 | 38.99 | 448,079 | -0.65(-1.64%) |
Apr 12, 2013 | 38.51 | 39.66 | 38.51 | 39.63 | 285,718 | +0.55(+1.40%) |
Apr 11, 2013 | 39.00 | 39.34 | 38.98 | 39.09 | 252,151 | +0.01(+0.03%) |
Apr 10, 2013 | 37.80 | 39.17 | 37.80 | 39.08 | 125,842 | +1.34(+3.54%) |
Apr 09, 2013 | 37.98 | 38.08 | 37.58 | 37.74 | 96,537 | -0.11(-0.29%) |
Apr 08, 2013 | 37.89 | 37.92 | 37.41 | 37.85 | 163,339 | -0.07(-0.18%) |
Apr 05, 2013 | 37.25 | 38.10 | 36.82 | 37.92 | 197,240 | +0.20(+0.53%) |
Apr 04, 2013 | 37.77 | 37.92 | 37.41 | 37.72 | 105,984 | +0.03(+0.08%) |
Apr 03, 2013 | 37.54 | 38.09 | 37.19 | 37.69 | 240,906 | +0.19(+0.51%) |
Apr 02, 2013 | 38.06 | 38.25 | 37.42 | 37.50 | 145,238 | -0.30(-0.79%) |