Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.25 | 40.12 | 38.45 | 39.77 | 659,195 | +0.52(+1.32%) |
Jun 27, 2013 | 37.51 | 39.64 | 37.48 | 39.25 | 0 | +1.97(+5.28%) |
Jun 26, 2013 | 37.24 | 37.70 | 37.14 | 37.28 | 0 | +0.58(+1.58%) |
Jun 25, 2013 | 37.11 | 37.82 | 36.52 | 36.70 | 415,060 | +0.02(+0.05%) |
Jun 24, 2013 | 37.51 | 37.70 | 36.05 | 36.68 | 0 | -1.32(-3.47%) |
Jun 21, 2013 | 37.65 | 38.46 | 36.31 | 38.00 | 4,384,843 | +0.64(+1.71%) |
Jun 20, 2013 | 37.50 | 37.91 | 36.10 | 37.36 | 0 | -0.54(-1.42%) |
Jun 19, 2013 | 37.74 | 38.20 | 37.18 | 37.90 | 0 | +0.16(+0.42%) |
Jun 18, 2013 | 37.97 | 38.18 | 37.08 | 37.74 | 0 | -0.06(-0.16%) |
Jun 17, 2013 | 35.63 | 38.89 | 35.63 | 37.80 | 0 | +2.80(+8.00%) |
Jun 14, 2013 | 34.90 | 35.69 | 34.54 | 35.00 | 0 | +0.13(+0.37%) |
Jun 13, 2013 | 33.87 | 35.08 | 33.72 | 34.87 | 277,331 | +0.67(+1.96%) |
Jun 12, 2013 | 34.93 | 34.99 | 33.90 | 34.20 | 349,657 | -0.29(-0.84%) |
Jun 11, 2013 | 34.44 | 35.16 | 34.11 | 34.49 | 317,731 | -0.51(-1.46%) |
Jun 10, 2013 | 35.00 | 35.75 | 34.71 | 35.00 | 0 | +0.33(+0.95%) |
Jun 07, 2013 | 33.74 | 34.86 | 33.22 | 34.67 | 0 | +1.32(+3.96%) |
Jun 06, 2013 | 32.41 | 33.35 | 32.06 | 33.35 | 200,743 | +0.84(+2.58%) |
Jun 05, 2013 | 32.68 | 33.34 | 32.11 | 32.51 | 0 | -0.35(-1.07%) |
Jun 04, 2013 | 34.10 | 34.54 | 32.62 | 32.86 | 0 | -1.21(-3.55%) |
Jun 03, 2013 | 34.04 | 34.24 | 33.01 | 34.07 | 343,302 | +0.28(+0.83%) |
May 31, 2013 | 33.99 | 34.50 | 33.79 | 33.79 | 250,552 | -0.52(-1.52%) |
May 30, 2013 | 33.03 | 34.60 | 33.03 | 34.31 | 441,051 | +0.57(+1.69%) |
May 29, 2013 | 33.98 | 34.24 | 33.43 | 33.74 | 279,260 | -0.15(-0.44%) |
May 28, 2013 | 32.76 | 34.10 | 32.76 | 33.89 | 481,630 | +1.57(+4.86%) |
May 24, 2013 | 32.24 | 32.57 | 31.58 | 32.32 | 0 | -0.38(-1.16%) |
May 23, 2013 | 31.92 | 32.92 | 31.17 | 32.70 | 0 | +0.19(+0.58%) |
May 22, 2013 | 33.49 | 34.06 | 32.22 | 32.51 | 0 | -1.03(-3.07%) |
May 21, 2013 | 34.77 | 35.16 | 33.44 | 33.54 | 0 | -1.41(-4.03%) |
May 20, 2013 | 34.10 | 35.36 | 34.10 | 34.95 | 0 | +0.68(+1.98%) |
May 17, 2013 | 33.59 | 34.33 | 33.59 | 34.27 | 0 | +0.84(+2.51%) |
May 16, 2013 | 34.58 | 34.75 | 33.39 | 33.43 | 469,600 | -1.08(-3.13%) |
May 15, 2013 | 33.60 | 34.94 | 33.55 | 34.51 | 466,074 | +2.17(+6.71%) |
May 13, 2013 | 32.60 | 32.75 | 32.17 | 32.34 | 0 | -0.50(-1.52%) |
May 10, 2013 | 31.34 | 33.26 | 31.23 | 32.84 | 0 | +1.51(+4.82%) |
May 09, 2013 | 30.90 | 31.79 | 30.31 | 31.33 | 0 | +0.34(+1.10%) |
May 08, 2013 | 31.00 | 31.41 | 30.84 | 30.99 | 0 | +0.00(+0.00%) |
May 07, 2013 | 30.37 | 31.37 | 30.30 | 30.99 | 0 | +0.77(+2.55%) |
May 06, 2013 | 29.27 | 30.52 | 29.27 | 30.22 | 0 | +0.95(+3.25%) |
May 03, 2013 | 28.84 | 29.43 | 28.45 | 29.27 | 0 | +0.82(+2.88%) |
May 02, 2013 | 28.38 | 28.57 | 28.05 | 28.45 | 0 | +0.24(+0.85%) |
May 01, 2013 | 29.00 | 29.00 | 27.93 | 28.21 | 496,389 | -0.88(-3.03%) |
Apr 30, 2013 | 28.44 | 29.10 | 28.18 | 29.09 | 0 | +0.64(+2.25%) |
Apr 29, 2013 | 28.58 | 28.72 | 28.18 | 28.45 | 452,858 | +0.13(+0.46%) |
Apr 26, 2013 | 28.40 | 28.47 | 28.29 | 28.32 | 399,358 | -0.14(-0.49%) |
Apr 25, 2013 | 28.24 | 29.30 | 27.75 | 28.46 | 1,269,985 | +0.42(+1.50%) |
Apr 24, 2013 | 27.05 | 28.85 | 26.30 | 28.04 | 2,299,454 | +3.38(+13.71%) |
Apr 23, 2013 | 24.65 | 25.04 | 24.38 | 24.66 | 490,651 | +0.26(+1.07%) |
Apr 22, 2013 | 24.36 | 24.49 | 23.87 | 24.40 | 183,817 | +0.06(+0.25%) |
Apr 19, 2013 | 24.10 | 24.38 | 23.86 | 24.34 | 192,156 | +0.29(+1.21%) |
Apr 18, 2013 | 24.67 | 24.70 | 23.76 | 24.05 | 285,619 | -0.49(-2.00%) |
Apr 17, 2013 | 25.04 | 25.04 | 23.95 | 24.54 | 308,683 | -0.74(-2.93%) |
Apr 16, 2013 | 24.97 | 25.32 | 24.46 | 25.28 | 315,938 | +0.73(+2.97%) |
Apr 15, 2013 | 25.38 | 25.38 | 24.36 | 24.55 | 382,899 | -0.97(-3.80%) |
Apr 12, 2013 | 25.44 | 25.54 | 24.93 | 25.52 | 173,836 | -0.04(-0.16%) |
Apr 11, 2013 | 25.69 | 25.93 | 25.38 | 25.56 | 199,555 | -0.14(-0.54%) |
Apr 10, 2013 | 24.95 | 25.74 | 24.95 | 25.70 | 167,494 | +0.88(+3.55%) |
Apr 09, 2013 | 25.45 | 25.64 | 24.81 | 24.82 | 327,895 | -0.44(-1.74%) |
Apr 08, 2013 | 25.48 | 25.48 | 24.45 | 25.26 | 445,072 | -0.14(-0.55%) |
Apr 05, 2013 | 24.81 | 25.46 | 24.72 | 25.40 | 169,540 | +0.09(+0.36%) |
Apr 04, 2013 | 24.78 | 25.35 | 24.47 | 25.31 | 263,263 | +0.45(+1.81%) |
Apr 03, 2013 | 25.67 | 25.77 | 24.66 | 24.86 | 305,162 | -0.96(-3.72%) |
Apr 02, 2013 | 25.52 | 26.36 | 25.42 | 25.82 | 495,330 | +0.51(+2.02%) |