Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.90 | 33.29 | 32.72 | 33.11 | 178,187 | +0.26(+0.78%) |
Jun 26, 2013 | 32.66 | 32.95 | 32.30 | 32.85 | 332,248 | +0.56(+1.75%) |
Jun 25, 2013 | 32.24 | 32.38 | 31.98 | 32.29 | 69,576 | +0.36(+1.13%) |
Jun 24, 2013 | 31.85 | 32.22 | 31.51 | 31.93 | 142,385 | -0.66(-2.03%) |
Jun 21, 2013 | 32.38 | 32.68 | 31.85 | 32.59 | 382,996 | +0.66(+2.08%) |
Jun 20, 2013 | 33.27 | 33.27 | 31.72 | 31.92 | 1,238,444 | -1.88(-5.56%) |
Jun 19, 2013 | 34.50 | 34.53 | 33.76 | 33.80 | 61,102 | -0.81(-2.35%) |
Jun 18, 2013 | 34.30 | 34.63 | 34.30 | 34.62 | 128,881 | +0.27(+0.78%) |
Jun 17, 2013 | 34.30 | 34.59 | 34.27 | 34.35 | 66,019 | +0.40(+1.16%) |
Jun 14, 2013 | 34.32 | 34.44 | 33.93 | 33.95 | 53,432 | -0.55(-1.58%) |
Jun 13, 2013 | 33.96 | 34.60 | 33.96 | 34.50 | 252,184 | +0.54(+1.58%) |
Jun 12, 2013 | 34.41 | 34.41 | 33.85 | 33.96 | 45,583 | -0.19(-0.57%) |
Jun 11, 2013 | 34.30 | 34.44 | 34.01 | 34.15 | 123,322 | -0.75(-2.16%) |
Jun 10, 2013 | 35.23 | 35.23 | 34.83 | 34.91 | 46,832 | -0.51(-1.45%) |
Jun 07, 2013 | 35.47 | 35.65 | 35.27 | 35.42 | 129,947 | -0.16(-0.46%) |
Jun 06, 2013 | 35.32 | 35.64 | 35.12 | 35.58 | 92,545 | +0.24(+0.68%) |
Jun 05, 2013 | 35.85 | 35.98 | 35.35 | 35.35 | 117,004 | -0.58(-1.62%) |
Jun 04, 2013 | 36.33 | 36.33 | 35.79 | 35.93 | 97,768 | -0.35(-0.97%) |
Jun 03, 2013 | 36.03 | 36.35 | 35.85 | 36.28 | 228,664 | +0.31(+0.85%) |
May 31, 2013 | 36.46 | 36.52 | 35.97 | 35.97 | 150,528 | -0.57(-1.55%) |
May 30, 2013 | 36.63 | 36.73 | 36.54 | 36.54 | 78,357 | -0.09(-0.25%) |
May 29, 2013 | 36.80 | 36.91 | 36.63 | 36.63 | 98,684 | -0.25(-0.67%) |
May 28, 2013 | 37.13 | 37.20 | 36.87 | 36.88 | 89,609 | +0.29(+0.80%) |
May 24, 2013 | 36.72 | 36.73 | 36.46 | 36.58 | 38,193 | -0.19(-0.53%) |
May 23, 2013 | 36.56 | 36.84 | 36.27 | 36.78 | 151,276 | -0.26(-0.70%) |
May 22, 2013 | 37.43 | 37.58 | 36.81 | 37.04 | 247,677 | -0.25(-0.68%) |
May 21, 2013 | 37.46 | 37.51 | 37.14 | 37.29 | 487,011 | -0.07(-0.20%) |
May 20, 2013 | 37.20 | 37.45 | 37.11 | 37.37 | 1,424,075 | +0.23(+0.62%) |
May 17, 2013 | 37.04 | 37.14 | 36.99 | 37.14 | 53,458 | +0.25(+0.67%) |
May 16, 2013 | 37.01 | 37.19 | 36.89 | 36.89 | 108,496 | -0.11(-0.30%) |
May 15, 2013 | 36.96 | 37.10 | 36.92 | 37.00 | 47,993 | +0.12(+0.33%) |
May 13, 2013 | 37.08 | 37.10 | 36.85 | 36.88 | 97,505 | -0.37(-0.98%) |
May 10, 2013 | 37.22 | 37.26 | 37.08 | 37.25 | 95,746 | +0.04(+0.10%) |
May 09, 2013 | 37.36 | 37.46 | 37.14 | 37.21 | 63,321 | -0.16(-0.44%) |
May 08, 2013 | 37.27 | 37.43 | 37.17 | 37.38 | 143,667 | +0.33(+0.89%) |
May 07, 2013 | 37.04 | 37.13 | 36.99 | 37.05 | 103,188 | +0.14(+0.38%) |
May 06, 2013 | 36.79 | 36.95 | 36.75 | 36.90 | 288,053 | +0.12(+0.32%) |
May 03, 2013 | 36.65 | 36.99 | 36.65 | 36.79 | 110,477 | +0.21(+0.57%) |
May 02, 2013 | 36.46 | 36.65 | 36.46 | 36.58 | 93,212 | +0.23(+0.64%) |
May 01, 2013 | 36.71 | 36.71 | 36.32 | 36.34 | 80,618 | -0.25(-0.68%) |
Apr 30, 2013 | 36.50 | 36.70 | 36.32 | 36.59 | 151,291 | +0.26(+0.72%) |
Apr 29, 2013 | 36.20 | 36.46 | 36.20 | 36.33 | 60,502 | +0.29(+0.81%) |
Apr 26, 2013 | 36.04 | 36.21 | 36.01 | 36.04 | 18,514 | -0.17(-0.47%) |
Apr 25, 2013 | 36.09 | 36.36 | 36.09 | 36.21 | 114,847 | +0.16(+0.43%) |
Apr 24, 2013 | 35.88 | 36.13 | 35.86 | 36.05 | 46,541 | +0.06(+0.17%) |
Apr 23, 2013 | 35.82 | 36.18 | 35.82 | 35.99 | 72,845 | +0.01(+0.04%) |
Apr 22, 2013 | 35.97 | 35.99 | 35.71 | 35.98 | 61,503 | +0.14(+0.40%) |
Apr 19, 2013 | 35.73 | 35.87 | 35.67 | 35.84 | 50,505 | +0.45(+1.26%) |
Apr 18, 2013 | 35.58 | 35.58 | 35.25 | 35.39 | 83,670 | +0.19(+0.53%) |
Apr 17, 2013 | 35.44 | 35.52 | 35.05 | 35.20 | 89,694 | -0.43(-1.21%) |
Apr 16, 2013 | 35.48 | 35.65 | 35.21 | 35.64 | 101,688 | +0.87(+2.49%) |
Apr 15, 2013 | 35.29 | 35.35 | 34.77 | 34.77 | 66,132 | -0.83(-2.33%) |
Apr 12, 2013 | 35.55 | 35.79 | 35.45 | 35.60 | 57,162 | -0.22(-0.60%) |
Apr 11, 2013 | 35.73 | 35.92 | 35.72 | 35.82 | 69,779 | +0.08(+0.23%) |
Apr 10, 2013 | 35.53 | 35.82 | 35.53 | 35.73 | 36,454 | +0.41(+1.17%) |
Apr 09, 2013 | 35.19 | 35.46 | 35.06 | 35.32 | 27,709 | +0.20(+0.57%) |
Apr 08, 2013 | 34.87 | 35.13 | 34.86 | 35.12 | 53,678 | -0.01(-0.04%) |
Apr 05, 2013 | 34.94 | 35.17 | 34.76 | 35.14 | 85,201 | -0.01(-0.04%) |
Apr 04, 2013 | 35.18 | 35.34 | 35.06 | 35.15 | 161,288 | -0.15(-0.42%) |
Apr 03, 2013 | 35.54 | 35.69 | 35.21 | 35.30 | 211,755 | -0.31(-0.86%) |
Apr 02, 2013 | 35.70 | 35.77 | 35.61 | 35.61 | 111,517 | +0.02(+0.06%) |