Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.67 | 37.02 | 36.36 | 36.67 | 895,609 | -0.03(-0.08%) |
Jun 27, 2013 | 36.07 | 36.79 | 36.02 | 36.70 | 644,529 | +0.86(+2.39%) |
Jun 26, 2013 | 35.34 | 36.06 | 35.28 | 35.84 | 885,673 | +0.84(+2.39%) |
Jun 25, 2013 | 35.05 | 35.24 | 34.56 | 35.01 | 610,268 | +0.26(+0.75%) |
Jun 24, 2013 | 34.39 | 35.57 | 33.83 | 34.74 | 718,722 | -0.15(-0.43%) |
Jun 21, 2013 | 34.63 | 35.25 | 34.33 | 34.90 | 1,419,463 | +0.47(+1.36%) |
Jun 20, 2013 | 35.36 | 35.36 | 34.31 | 34.43 | 1,234,547 | -1.24(-3.49%) |
Jun 19, 2013 | 36.69 | 36.74 | 35.42 | 35.67 | 678,942 | -0.97(-2.64%) |
Jun 18, 2013 | 36.52 | 36.98 | 36.20 | 36.64 | 640,014 | +0.14(+0.38%) |
Jun 17, 2013 | 36.72 | 36.97 | 36.26 | 36.50 | 740,696 | -0.11(-0.30%) |
Jun 14, 2013 | 36.29 | 36.83 | 36.12 | 36.61 | 1,131,608 | +0.33(+0.91%) |
Jun 13, 2013 | 35.36 | 36.29 | 35.26 | 36.28 | 1,503,418 | +0.91(+2.58%) |
Jun 12, 2013 | 35.83 | 35.83 | 35.23 | 35.37 | 936,354 | -0.20(-0.56%) |
Jun 11, 2013 | 36.02 | 36.33 | 35.53 | 35.57 | 668,696 | -0.68(-1.88%) |
Jun 10, 2013 | 36.44 | 36.50 | 36.06 | 36.25 | 657,021 | -0.08(-0.23%) |
Jun 07, 2013 | 36.76 | 36.76 | 35.99 | 36.33 | 512,257 | -0.10(-0.26%) |
Jun 06, 2013 | 35.54 | 36.43 | 35.26 | 36.43 | 688,610 | +0.87(+2.45%) |
Jun 05, 2013 | 35.97 | 36.14 | 35.36 | 35.56 | 515,782 | -0.43(-1.20%) |
Jun 04, 2013 | 36.44 | 36.48 | 35.98 | 35.99 | 788,947 | -0.37(-1.02%) |
Jun 03, 2013 | 36.33 | 36.76 | 35.93 | 36.36 | 894,206 | +0.01(+0.02%) |
May 31, 2013 | 36.67 | 37.05 | 36.32 | 36.35 | 884,133 | -0.46(-1.25%) |
May 30, 2013 | 36.87 | 37.59 | 36.72 | 36.81 | 1,433,783 | -0.63(-1.69%) |
May 29, 2013 | 38.21 | 38.31 | 37.16 | 37.44 | 1,352,253 | -1.09(-2.83%) |
May 28, 2013 | 39.54 | 39.57 | 38.30 | 38.54 | 517,843 | -0.64(-1.63%) |
May 24, 2013 | 39.16 | 39.29 | 38.56 | 39.18 | 473,614 | -0.18(-0.45%) |
May 23, 2013 | 39.55 | 39.65 | 38.81 | 39.35 | 496,218 | -0.42(-1.05%) |
May 22, 2013 | 41.07 | 41.41 | 39.58 | 39.77 | 824,819 | -1.16(-2.84%) |
May 21, 2013 | 40.40 | 41.09 | 40.40 | 40.93 | 573,596 | +0.59(+1.46%) |
May 20, 2013 | 40.32 | 40.52 | 40.20 | 40.34 | 604,143 | +0.03(+0.09%) |
May 17, 2013 | 40.36 | 40.49 | 40.12 | 40.31 | 350,577 | +0.14(+0.36%) |
May 16, 2013 | 40.39 | 40.74 | 39.99 | 40.17 | 419,443 | -0.32(-0.80%) |
May 15, 2013 | 40.03 | 40.49 | 39.78 | 40.49 | 640,868 | +0.64(+1.60%) |
May 13, 2013 | 39.86 | 39.99 | 39.68 | 39.85 | 358,362 | +0.06(+0.16%) |
May 10, 2013 | 39.69 | 39.80 | 39.32 | 39.79 | 413,805 | +0.23(+0.57%) |
May 09, 2013 | 39.77 | 39.77 | 39.33 | 39.56 | 599,966 | -0.10(-0.26%) |
May 08, 2013 | 39.38 | 39.75 | 39.26 | 39.66 | 731,024 | +0.33(+0.84%) |
May 07, 2013 | 38.93 | 39.38 | 38.93 | 39.33 | 325,482 | +0.34(+0.88%) |
May 06, 2013 | 38.87 | 39.20 | 38.85 | 38.99 | 391,999 | +0.05(+0.14%) |
May 03, 2013 | 38.90 | 38.96 | 38.78 | 38.94 | 778,926 | +0.19(+0.48%) |
May 02, 2013 | 38.38 | 38.83 | 38.38 | 38.75 | 602,969 | +0.35(+0.91%) |
May 01, 2013 | 38.41 | 39.38 | 38.19 | 38.40 | 752,133 | -0.48(-1.24%) |
Apr 30, 2013 | 38.17 | 38.88 | 38.06 | 38.88 | 933,044 | +0.97(+2.56%) |
Apr 29, 2013 | 37.66 | 38.04 | 37.45 | 37.91 | 493,062 | +0.43(+1.16%) |
Apr 26, 2013 | 37.63 | 37.70 | 37.24 | 37.48 | 578,712 | -0.22(-0.58%) |
Apr 25, 2013 | 37.96 | 38.08 | 37.44 | 37.70 | 382,532 | -0.28(-0.74%) |
Apr 24, 2013 | 37.64 | 38.06 | 37.60 | 37.98 | 631,373 | +0.38(+1.02%) |
Apr 23, 2013 | 37.52 | 37.70 | 37.36 | 37.60 | 417,742 | +0.25(+0.66%) |
Apr 22, 2013 | 37.47 | 37.51 | 36.98 | 37.35 | 373,302 | -0.04(-0.11%) |
Apr 19, 2013 | 37.14 | 37.41 | 37.00 | 37.39 | 466,071 | +0.38(+1.02%) |
Apr 18, 2013 | 37.00 | 37.07 | 36.59 | 37.01 | 611,077 | +0.03(+0.07%) |
Apr 17, 2013 | 37.14 | 37.18 | 36.72 | 36.98 | 621,992 | -0.44(-1.17%) |
Apr 16, 2013 | 36.83 | 37.44 | 36.68 | 37.42 | 725,332 | +0.69(+1.87%) |
Apr 15, 2013 | 37.16 | 37.37 | 36.63 | 36.74 | 847,657 | -0.65(-1.73%) |
Apr 12, 2013 | 37.06 | 37.40 | 36.94 | 37.38 | 608,658 | +0.26(+0.70%) |
Apr 11, 2013 | 36.78 | 37.51 | 36.78 | 37.12 | 825,846 | +0.30(+0.80%) |
Apr 10, 2013 | 36.49 | 36.98 | 36.41 | 36.83 | 952,871 | +0.43(+1.19%) |
Apr 09, 2013 | 36.59 | 36.67 | 36.34 | 36.39 | 647,887 | -0.17(-0.47%) |
Apr 08, 2013 | 36.42 | 36.62 | 36.13 | 36.57 | 775,367 | +0.10(+0.28%) |
Apr 05, 2013 | 36.02 | 36.52 | 35.98 | 36.46 | 646,488 | +0.01(+0.04%) |
Apr 04, 2013 | 35.95 | 36.48 | 35.91 | 36.45 | 521,555 | +0.60(+1.67%) |
Apr 03, 2013 | 36.16 | 36.26 | 35.76 | 35.85 | 521,767 | -0.30(-0.82%) |
Apr 02, 2013 | 36.08 | 36.34 | 36.03 | 36.15 | 522,927 | +0.07(+0.19%) |