Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.00 | 35.30 | 33.40 | 33.70 | 38,127 | -0.70(-2.03%) |
Jun 27, 2013 | 34.50 | 34.90 | 34.10 | 34.40 | 12,358 | +0.20(+0.58%) |
Jun 26, 2013 | 34.40 | 34.80 | 34.20 | 34.20 | 15,006 | +0.60(+1.79%) |
Jun 25, 2013 | 33.00 | 33.80 | 33.00 | 33.60 | 20,079 | +0.90(+2.75%) |
Jun 24, 2013 | 33.50 | 33.50 | 32.00 | 32.70 | 32,497 | -1.70(-4.94%) |
Jun 21, 2013 | 34.00 | 34.40 | 33.30 | 34.40 | 30,547 | +0.30(+0.88%) |
Jun 20, 2013 | 33.90 | 34.85 | 31.90 | 34.10 | 25,903 | -1.00(-2.85%) |
Jun 19, 2013 | 35.90 | 36.10 | 35.10 | 35.10 | 10,510 | -1.00(-2.77%) |
Jun 18, 2013 | 35.30 | 36.30 | 34.80 | 36.10 | 16,279 | +0.80(+2.27%) |
Jun 17, 2013 | 35.40 | 35.40 | 34.60 | 35.30 | 9,068 | +0.50(+1.44%) |
Jun 14, 2013 | 35.50 | 35.50 | 34.30 | 34.80 | 24,204 | -0.70(-1.97%) |
Jun 13, 2013 | 35.70 | 35.80 | 35.20 | 35.50 | 18,534 | -0.10(-0.28%) |
Jun 12, 2013 | 35.70 | 35.80 | 35.08 | 35.60 | 14,965 | +0.20(+0.56%) |
Jun 11, 2013 | 35.40 | 35.80 | 35.00 | 35.40 | 16,541 | -0.50(-1.39%) |
Jun 10, 2013 | 35.70 | 36.90 | 35.60 | 35.90 | 23,214 | -0.10(-0.28%) |
Jun 07, 2013 | 37.90 | 38.40 | 35.80 | 36.00 | 45,839 | -1.40(-3.74%) |
Jun 06, 2013 | 36.20 | 37.40 | 36.00 | 37.40 | 17,966 | +1.20(+3.31%) |
Jun 05, 2013 | 36.80 | 36.90 | 36.00 | 36.20 | 20,264 | -0.90(-2.43%) |
Jun 04, 2013 | 37.70 | 37.80 | 36.60 | 37.10 | 15,421 | -0.60(-1.59%) |
Jun 03, 2013 | 37.20 | 38.10 | 36.50 | 37.70 | 31,026 | +0.50(+1.34%) |
May 31, 2013 | 38.00 | 38.40 | 37.10 | 37.20 | 23,602 | -1.00(-2.62%) |
May 30, 2013 | 37.90 | 38.50 | 37.50 | 38.20 | 14,410 | +0.60(+1.60%) |
May 29, 2013 | 37.00 | 38.20 | 36.90 | 37.60 | 30,987 | +0.20(+0.53%) |
May 28, 2013 | 37.00 | 38.70 | 36.50 | 37.40 | 54,904 | +1.20(+3.31%) |
May 24, 2013 | 36.20 | 36.70 | 35.40 | 36.20 | 46,911 | -0.30(-0.82%) |
May 23, 2013 | 36.30 | 37.20 | 35.90 | 36.50 | 36,699 | -0.40(-1.08%) |
May 22, 2013 | 37.60 | 37.70 | 36.22 | 36.90 | 34,522 | -0.40(-1.07%) |
May 21, 2013 | 36.80 | 38.30 | 36.50 | 37.30 | 44,781 | +0.60(+1.63%) |
May 20, 2013 | 36.30 | 37.40 | 36.00 | 36.70 | 30,188 | +0.40(+1.10%) |
May 17, 2013 | 35.50 | 36.30 | 35.10 | 36.30 | 27,561 | +0.90(+2.54%) |
May 16, 2013 | 35.50 | 35.90 | 35.00 | 35.40 | 12,708 | -0.30(-0.84%) |
May 15, 2013 | 35.50 | 36.00 | 35.10 | 35.70 | 18,899 | +1.30(+3.78%) |
May 13, 2013 | 35.20 | 35.70 | 34.00 | 34.40 | 58,176 | -2.40(-6.52%) |
May 10, 2013 | 37.10 | 37.50 | 36.40 | 36.80 | 21,828 | +0.00(+0.00%) |
May 09, 2013 | 36.10 | 37.30 | 35.60 | 36.80 | 23,487 | +0.40(+1.10%) |
May 08, 2013 | 36.50 | 36.60 | 36.10 | 36.40 | 20,630 | -0.10(-0.27%) |
May 07, 2013 | 36.80 | 37.10 | 36.10 | 36.50 | 23,673 | -0.20(-0.54%) |
May 06, 2013 | 36.50 | 36.80 | 36.40 | 36.70 | 14,269 | +0.50(+1.38%) |
May 03, 2013 | 35.90 | 36.40 | 35.10 | 36.20 | 20,304 | +1.10(+3.13%) |
May 02, 2013 | 34.10 | 35.40 | 33.90 | 35.10 | 23,994 | +1.10(+3.24%) |
May 01, 2013 | 36.30 | 36.30 | 33.80 | 34.00 | 40,369 | -1.80(-5.03%) |
Apr 30, 2013 | 36.70 | 37.10 | 35.65 | 35.80 | 32,097 | -1.20(-3.24%) |
Apr 29, 2013 | 36.00 | 37.40 | 36.00 | 37.00 | 23,846 | +1.40(+3.93%) |
Apr 26, 2013 | 35.90 | 36.10 | 35.00 | 35.60 | 22,533 | -0.40(-1.11%) |
Apr 25, 2013 | 36.80 | 37.20 | 35.50 | 36.00 | 29,887 | -0.20(-0.55%) |
Apr 24, 2013 | 33.90 | 36.30 | 33.70 | 36.20 | 32,964 | +2.30(+6.78%) |
Apr 23, 2013 | 34.00 | 34.00 | 33.20 | 33.90 | 28,619 | +0.10(+0.30%) |
Apr 22, 2013 | 34.20 | 34.40 | 33.00 | 33.80 | 31,234 | +0.20(+0.60%) |
Apr 19, 2013 | 34.60 | 34.80 | 33.50 | 33.60 | 36,204 | -0.70(-2.04%) |
Apr 18, 2013 | 33.50 | 34.80 | 33.20 | 34.30 | 43,163 | +1.20(+3.63%) |
Apr 17, 2013 | 35.30 | 35.30 | 33.00 | 33.10 | 56,525 | -2.80(-7.80%) |
Apr 16, 2013 | 36.50 | 36.70 | 35.00 | 35.90 | 38,825 | +0.40(+1.13%) |
Apr 15, 2013 | 38.20 | 38.20 | 35.00 | 35.50 | 69,203 | -3.00(-7.79%) |
Apr 12, 2013 | 39.20 | 39.20 | 37.50 | 38.50 | 53,805 | -0.50(-1.28%) |
Apr 11, 2013 | 37.00 | 40.00 | 36.80 | 39.00 | 73,348 | +3.30(+9.24%) |
Apr 10, 2013 | 37.00 | 37.30 | 35.60 | 35.70 | 54,481 | -0.60(-1.65%) |
Apr 09, 2013 | 35.30 | 36.60 | 35.00 | 36.30 | 41,660 | +1.30(+3.71%) |
Apr 08, 2013 | 34.00 | 35.00 | 33.20 | 35.00 | 30,696 | +1.20(+3.55%) |
Apr 05, 2013 | 33.20 | 34.10 | 32.80 | 33.80 | 73,073 | -0.40(-1.17%) |
Apr 04, 2013 | 36.00 | 36.10 | 33.90 | 34.20 | 39,877 | -1.60(-4.47%) |
Apr 03, 2013 | 37.80 | 37.80 | 35.60 | 35.80 | 45,731 | -2.00(-5.29%) |
Apr 02, 2013 | 38.50 | 38.70 | 37.40 | 37.80 | 35,795 | -0.50(-1.31%) |