Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.38 | 39.59 | 39.07 | 39.13 | 1,712,458 | -0.29(-0.73%) |
Jun 27, 2013 | 38.63 | 39.58 | 38.50 | 39.42 | 558,489 | +1.04(+2.72%) |
Jun 26, 2013 | 38.72 | 38.99 | 38.16 | 38.38 | 503,773 | -0.21(-0.55%) |
Jun 25, 2013 | 38.28 | 38.61 | 37.71 | 38.59 | 545,203 | +0.60(+1.57%) |
Jun 24, 2013 | 37.77 | 38.23 | 37.55 | 37.99 | 613,820 | -0.08(-0.20%) |
Jun 21, 2013 | 37.89 | 38.69 | 37.67 | 38.07 | 1,204,836 | +0.32(+0.86%) |
Jun 20, 2013 | 37.40 | 37.97 | 37.23 | 37.74 | 618,126 | -0.10(-0.26%) |
Jun 19, 2013 | 37.84 | 38.16 | 37.59 | 37.84 | 624,134 | -0.12(-0.32%) |
Jun 18, 2013 | 37.53 | 38.10 | 37.46 | 37.96 | 337,958 | +0.51(+1.35%) |
Jun 17, 2013 | 37.39 | 37.66 | 37.24 | 37.45 | 486,399 | +0.34(+0.92%) |
Jun 14, 2013 | 37.51 | 37.63 | 37.07 | 37.11 | 228,120 | -0.51(-1.35%) |
Jun 13, 2013 | 36.86 | 37.67 | 36.58 | 37.62 | 206,434 | +0.61(+1.65%) |
Jun 12, 2013 | 37.70 | 37.94 | 36.93 | 37.01 | 191,337 | -0.60(-1.59%) |
Jun 11, 2013 | 37.85 | 38.06 | 37.52 | 37.60 | 255,484 | -0.57(-1.50%) |
Jun 10, 2013 | 38.01 | 38.27 | 37.62 | 38.18 | 268,007 | +0.39(+1.02%) |
Jun 07, 2013 | 37.60 | 37.90 | 37.29 | 37.79 | 413,235 | +0.48(+1.28%) |
Jun 06, 2013 | 37.12 | 37.39 | 36.76 | 37.32 | 486,033 | +0.10(+0.26%) |
Jun 05, 2013 | 37.56 | 37.69 | 37.14 | 37.22 | 211,735 | -0.42(-1.10%) |
Jun 04, 2013 | 38.15 | 38.22 | 37.43 | 37.63 | 390,133 | -0.48(-1.27%) |
Jun 03, 2013 | 37.95 | 38.24 | 37.21 | 38.12 | 474,968 | +0.27(+0.72%) |
May 31, 2013 | 38.08 | 38.26 | 37.82 | 37.85 | 471,440 | -0.33(-0.87%) |
May 30, 2013 | 37.94 | 38.40 | 37.94 | 38.18 | 283,285 | +0.25(+0.66%) |
May 29, 2013 | 37.57 | 38.16 | 37.40 | 37.93 | 262,720 | +0.03(+0.08%) |
May 28, 2013 | 37.59 | 38.10 | 37.57 | 37.90 | 372,250 | +0.63(+1.70%) |
May 24, 2013 | 36.69 | 37.27 | 36.51 | 37.26 | 301,137 | +0.35(+0.94%) |
May 23, 2013 | 36.78 | 37.07 | 36.52 | 36.92 | 509,958 | -0.34(-0.91%) |
May 22, 2013 | 37.67 | 38.35 | 37.12 | 37.26 | 449,795 | -0.45(-1.20%) |
May 21, 2013 | 37.37 | 37.76 | 37.33 | 37.71 | 311,100 | +0.30(+0.81%) |
May 20, 2013 | 37.16 | 37.60 | 37.08 | 37.41 | 216,878 | +0.13(+0.34%) |
May 17, 2013 | 36.99 | 37.38 | 36.85 | 37.28 | 811,096 | +0.47(+1.27%) |
May 16, 2013 | 36.30 | 37.02 | 36.30 | 36.81 | 317,642 | +0.37(+1.02%) |
May 15, 2013 | 36.28 | 36.49 | 36.12 | 36.44 | 340,529 | +0.60(+1.69%) |
May 13, 2013 | 35.78 | 35.89 | 35.69 | 35.84 | 262,110 | +0.01(+0.02%) |
May 10, 2013 | 35.70 | 35.87 | 35.56 | 35.83 | 171,385 | +0.23(+0.66%) |
May 09, 2013 | 35.84 | 35.87 | 35.53 | 35.59 | 113,172 | -0.29(-0.80%) |
May 08, 2013 | 35.64 | 35.89 | 35.59 | 35.88 | 171,658 | +0.08(+0.23%) |
May 07, 2013 | 35.29 | 35.81 | 35.25 | 35.80 | 235,964 | +0.51(+1.43%) |
May 06, 2013 | 34.80 | 35.29 | 34.76 | 35.29 | 192,139 | +0.55(+1.59%) |
May 03, 2013 | 34.61 | 34.85 | 34.23 | 34.74 | 162,558 | +0.51(+1.48%) |
May 02, 2013 | 33.78 | 34.39 | 33.49 | 34.23 | 258,712 | +0.59(+1.75%) |
May 01, 2013 | 34.57 | 34.57 | 33.64 | 33.65 | 481,418 | -1.07(-3.07%) |
Apr 30, 2013 | 34.67 | 34.88 | 34.45 | 34.71 | 258,501 | -0.02(-0.04%) |
Apr 29, 2013 | 34.70 | 34.81 | 34.52 | 34.73 | 192,595 | +0.20(+0.59%) |
Apr 26, 2013 | 34.83 | 34.83 | 34.28 | 34.52 | 220,731 | -0.31(-0.89%) |
Apr 25, 2013 | 34.94 | 34.96 | 34.58 | 34.83 | 181,300 | +0.09(+0.26%) |
Apr 24, 2013 | 34.70 | 34.93 | 34.35 | 34.74 | 439,973 | +0.08(+0.22%) |
Apr 23, 2013 | 34.53 | 34.70 | 34.23 | 34.67 | 316,725 | +0.40(+1.17%) |
Apr 22, 2013 | 34.31 | 34.40 | 33.90 | 34.27 | 267,117 | -0.05(-0.15%) |
Apr 19, 2013 | 33.84 | 34.38 | 33.74 | 34.32 | 239,492 | +0.51(+1.52%) |
Apr 18, 2013 | 34.21 | 34.23 | 33.67 | 33.80 | 278,325 | -0.28(-0.82%) |
Apr 17, 2013 | 34.31 | 34.40 | 33.83 | 34.08 | 325,038 | -0.42(-1.23%) |
Apr 16, 2013 | 34.22 | 34.55 | 33.96 | 34.51 | 344,914 | +0.60(+1.76%) |
Apr 15, 2013 | 34.91 | 35.04 | 33.90 | 33.91 | 397,832 | -1.10(-3.15%) |
Apr 12, 2013 | 35.01 | 35.10 | 34.78 | 35.01 | 356,200 | -0.14(-0.41%) |
Apr 11, 2013 | 35.20 | 35.35 | 34.89 | 35.16 | 264,127 | -0.05(-0.13%) |
Apr 10, 2013 | 34.58 | 35.25 | 34.58 | 35.20 | 437,074 | +0.57(+1.66%) |
Apr 09, 2013 | 34.86 | 34.95 | 34.48 | 34.63 | 383,098 | -0.29(-0.82%) |
Apr 08, 2013 | 34.79 | 34.94 | 34.44 | 34.91 | 311,905 | +0.24(+0.70%) |
Apr 05, 2013 | 34.25 | 34.68 | 34.20 | 34.67 | 271,625 | -0.14(-0.39%) |
Apr 04, 2013 | 34.61 | 34.91 | 34.47 | 34.81 | 182,067 | +0.21(+0.61%) |
Apr 03, 2013 | 35.06 | 35.08 | 34.52 | 34.60 | 338,905 | -0.48(-1.38%) |
Apr 02, 2013 | 35.98 | 36.08 | 34.96 | 35.08 | 377,303 | -0.69(-1.92%) |