Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.30 | 34.54 | 34.20 | 34.46 | 6,453 | -0.28(-0.81%) |
Jun 27, 2013 | 34.52 | 34.94 | 34.44 | 34.74 | 7,792 | +0.07(+0.20%) |
Jun 26, 2013 | 34.94 | 34.94 | 34.50 | 34.67 | 12,962 | -0.51(-1.45%) |
Jun 25, 2013 | 34.88 | 35.18 | 34.80 | 35.18 | 6,528 | +0.29(+0.83%) |
Jun 24, 2013 | 35.79 | 34.95 | 34.87 | 34.89 | 6,518 | -0.90(-2.51%) |
Jun 21, 2013 | 35.75 | 35.85 | 35.10 | 35.79 | 7,086 | +0.14(+0.39%) |
Jun 20, 2013 | 36.32 | 36.40 | 35.65 | 35.65 | 6,022 | -1.57(-4.22%) |
Jun 19, 2013 | 37.72 | 37.72 | 37.22 | 37.22 | 5,215 | +0.70(+1.92%) |
Jun 18, 2013 | 36.28 | 36.75 | 36.28 | 36.52 | 15,378 | +0.17(+0.47%) |
Jun 17, 2013 | 36.45 | 36.68 | 36.12 | 36.35 | 14,922 | +0.73(+2.05%) |
Jun 14, 2013 | 36.15 | 36.15 | 35.58 | 35.62 | 3,854 | -1.68(-4.50%) |
Jun 13, 2013 | 36.54 | 37.30 | 36.54 | 37.30 | 9,338 | +2.51(+7.21%) |
Jun 12, 2013 | 35.36 | 35.38 | 34.79 | 34.79 | 5,753 | -0.41(-1.16%) |
Jun 11, 2013 | 35.30 | 35.70 | 35.14 | 35.20 | 12,219 | -0.19(-0.54%) |
Jun 10, 2013 | 35.71 | 35.77 | 35.31 | 35.39 | 3,408 | -0.38(-1.06%) |
Jun 07, 2013 | 35.40 | 35.77 | 35.09 | 35.77 | 11,905 | +1.10(+3.17%) |
Jun 06, 2013 | 34.85 | 34.85 | 34.30 | 34.67 | 15,602 | -0.27(-0.77%) |
Jun 05, 2013 | 35.54 | 35.54 | 34.94 | 34.94 | 11,230 | -1.19(-3.29%) |
Jun 04, 2013 | 36.32 | 36.40 | 35.87 | 36.13 | 9,737 | +0.58(+1.63%) |
Jun 03, 2013 | 35.30 | 35.55 | 34.95 | 35.55 | 11,026 | +0.07(+0.20%) |
May 31, 2013 | 35.27 | 35.49 | 35.00 | 35.48 | 30,804 | -0.76(-2.10%) |
May 30, 2013 | 36.25 | 36.25 | 36.01 | 36.24 | 9,340 | +0.44(+1.23%) |
May 29, 2013 | 35.95 | 35.95 | 35.25 | 35.80 | 9,512 | -0.93(-2.53%) |
May 28, 2013 | 36.91 | 37.23 | 36.47 | 36.73 | 11,700 | -0.32(-0.86%) |
May 24, 2013 | 37.82 | 37.82 | 36.50 | 37.05 | 10,425 | -1.81(-4.66%) |
May 23, 2013 | 39.10 | 39.10 | 37.50 | 38.86 | 13,128 | -0.80(-2.02%) |
May 22, 2013 | 40.00 | 40.62 | 39.50 | 39.66 | 10,224 | +0.14(+0.35%) |
May 21, 2013 | 39.16 | 39.55 | 39.16 | 39.52 | 4,772 | +1.97(+5.25%) |
May 20, 2013 | 37.35 | 37.58 | 37.35 | 37.55 | 6,645 | +0.42(+1.13%) |
May 17, 2013 | 37.15 | 37.33 | 37.02 | 37.13 | 5,185 | +0.29(+0.79%) |
May 16, 2013 | 37.10 | 37.10 | 36.84 | 36.84 | 14,373 | -0.41(-1.10%) |
May 15, 2013 | 37.47 | 37.47 | 37.15 | 37.25 | 52,647 | -0.51(-1.35%) |
May 13, 2013 | 37.83 | 37.83 | 37.56 | 37.76 | 2,547 | -0.72(-1.87%) |
May 10, 2013 | 38.23 | 38.48 | 38.19 | 38.48 | 9,928 | -0.08(-0.21%) |
May 09, 2013 | 38.44 | 38.71 | 38.43 | 38.56 | 19,347 | +0.42(+1.10%) |
May 08, 2013 | 37.70 | 38.14 | 37.70 | 38.14 | 40,693 | +1.59(+4.35%) |
May 07, 2013 | 36.43 | 36.65 | 36.43 | 36.55 | 266,380 | +0.25(+0.69%) |
May 06, 2013 | 36.30 | 36.61 | 36.30 | 36.30 | 12,319 | -0.15(-0.41%) |
May 03, 2013 | 35.85 | 36.50 | 35.70 | 36.45 | 35,539 | +0.75(+2.10%) |
May 02, 2013 | 35.54 | 35.93 | 35.54 | 35.70 | 25,119 | +0.23(+0.65%) |
May 01, 2013 | 35.80 | 35.80 | 35.39 | 35.47 | 5,248 | -0.22(-0.62%) |
Apr 30, 2013 | 35.79 | 35.91 | 35.65 | 35.69 | 5,967 | -0.14(-0.39%) |
Apr 29, 2013 | 35.49 | 35.83 | 35.49 | 35.83 | 3,141 | +0.40(+1.13%) |
Apr 26, 2013 | 35.32 | 35.58 | 35.39 | 35.43 | 11,245 | -0.54(-1.50%) |
Apr 25, 2013 | 36.07 | 36.20 | 35.97 | 35.97 | 18,879 | +0.47(+1.32%) |
Apr 24, 2013 | 35.33 | 35.53 | 35.27 | 35.50 | 13,596 | +0.41(+1.18%) |
Apr 23, 2013 | 34.99 | 35.10 | 34.84 | 35.09 | 8,770 | -0.05(-0.16%) |
Apr 22, 2013 | 34.80 | 35.19 | 34.80 | 35.14 | 10,105 | -0.11(-0.31%) |
Apr 19, 2013 | 35.10 | 35.25 | 35.00 | 35.25 | 18,677 | +0.23(+0.66%) |
Apr 18, 2013 | 35.07 | 35.19 | 34.91 | 35.02 | 7,614 | -0.42(-1.19%) |
Apr 17, 2013 | 35.94 | 35.94 | 35.23 | 35.44 | 13,196 | -0.69(-1.91%) |
Apr 16, 2013 | 35.72 | 36.20 | 35.72 | 36.13 | 8,785 | +0.18(+0.50%) |
Apr 15, 2013 | 36.39 | 36.45 | 35.95 | 35.95 | 18,424 | -0.91(-2.47%) |
Apr 12, 2013 | 36.64 | 36.86 | 36.59 | 36.86 | 59,698 | -0.24(-0.65%) |
Apr 11, 2013 | 36.96 | 37.23 | 36.85 | 37.10 | 12,920 | -0.10(-0.27%) |
Apr 10, 2013 | 36.93 | 37.24 | 36.93 | 37.20 | 20,314 | +1.53(+4.28%) |
Apr 09, 2013 | 35.36 | 35.77 | 35.36 | 35.67 | 25,398 | +0.49(+1.40%) |
Apr 08, 2013 | 34.78 | 35.18 | 34.78 | 35.18 | 5,190 | +0.38(+1.09%) |
Apr 05, 2013 | 34.30 | 34.85 | 34.30 | 34.80 | 8,382 | -1.17(-3.25%) |
Apr 04, 2013 | 35.37 | 36.05 | 35.27 | 35.97 | 9,435 | +0.72(+2.04%) |
Apr 03, 2013 | 35.50 | 35.60 | 35.23 | 35.25 | 8,708 | -0.76(-2.11%) |
Apr 02, 2013 | 36.05 | 36.21 | 35.78 | 36.01 | 14,697 | -0.24(-0.66%) |