Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.00 | 37.62 | 36.77 | 37.38 | 2,299,702 | +0.13(+0.35%) |
Jun 26, 2013 | 37.39 | 37.72 | 36.99 | 37.25 | 0 | +0.15(+0.40%) |
Jun 25, 2013 | 37.13 | 37.59 | 36.82 | 37.10 | 0 | +0.41(+1.12%) |
Jun 24, 2013 | 36.98 | 36.99 | 36.23 | 36.69 | 0 | -0.69(-1.85%) |
Jun 21, 2013 | 37.04 | 37.48 | 36.62 | 37.38 | 8,004,002 | +0.32(+0.86%) |
Jun 20, 2013 | 37.71 | 37.94 | 36.92 | 37.06 | 0 | -1.01(-2.65%) |
Jun 19, 2013 | 38.69 | 38.87 | 38.07 | 38.07 | 0 | -0.68(-1.75%) |
Jun 18, 2013 | 38.04 | 38.80 | 37.98 | 38.75 | 0 | +0.66(+1.73%) |
Jun 17, 2013 | 37.80 | 38.34 | 37.73 | 38.09 | 0 | +0.50(+1.33%) |
Jun 14, 2013 | 37.14 | 37.80 | 37.05 | 37.59 | 0 | +0.48(+1.29%) |
Jun 13, 2013 | 35.74 | 37.16 | 35.62 | 37.11 | 2,910,563 | +1.13(+3.14%) |
Jun 12, 2013 | 36.66 | 36.68 | 35.72 | 35.98 | 2,130,615 | -0.31(-0.85%) |
Jun 11, 2013 | 36.43 | 36.76 | 36.26 | 36.29 | 2,169,845 | -0.54(-1.47%) |
Jun 10, 2013 | 37.50 | 37.51 | 36.79 | 36.83 | 0 | -0.46(-1.23%) |
Jun 07, 2013 | 36.76 | 37.33 | 36.15 | 37.29 | 0 | +0.54(+1.47%) |
Jun 06, 2013 | 37.19 | 37.22 | 36.44 | 36.75 | 0 | -0.25(-0.68%) |
Jun 05, 2013 | 37.74 | 37.77 | 36.82 | 37.00 | 0 | -0.80(-2.12%) |
Jun 04, 2013 | 37.40 | 38.19 | 37.39 | 37.80 | 0 | +0.50(+1.34%) |
Jun 03, 2013 | 37.68 | 37.73 | 36.59 | 37.30 | 2,720,978 | -0.43(-1.14%) |
May 31, 2013 | 37.33 | 38.27 | 37.11 | 37.73 | 3,343,187 | -0.09(-0.24%) |
May 30, 2013 | 36.20 | 38.23 | 36.10 | 37.82 | 0 | +3.39(+9.85%) |
May 29, 2013 | 34.37 | 34.70 | 34.15 | 34.43 | 2,273,426 | -0.01(-0.03%) |
May 28, 2013 | 34.53 | 34.61 | 34.01 | 34.44 | 2,091,831 | +0.34(+1.00%) |
May 24, 2013 | 33.86 | 34.10 | 33.67 | 34.10 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.24 | 34.35 | 33.84 | 33.97 | 2,851,216 | -0.59(-1.71%) |
May 22, 2013 | 34.98 | 35.24 | 34.23 | 34.56 | 0 | -0.53(-1.51%) |
May 21, 2013 | 34.61 | 35.12 | 34.44 | 35.09 | 0 | +0.65(+1.89%) |
May 20, 2013 | 34.24 | 34.55 | 34.24 | 34.44 | 0 | +0.01(+0.03%) |
May 17, 2013 | 34.49 | 34.78 | 34.36 | 34.43 | 0 | +0.23(+0.66%) |
May 16, 2013 | 34.17 | 34.52 | 33.90 | 34.20 | 2,474,809 | +0.02(+0.07%) |
May 15, 2013 | 33.66 | 34.19 | 33.54 | 34.18 | 0 | +0.56(+1.67%) |
May 13, 2013 | 33.83 | 34.13 | 33.59 | 33.62 | 0 | -0.44(-1.29%) |
May 10, 2013 | 33.96 | 34.14 | 33.83 | 34.06 | 0 | +0.19(+0.56%) |
May 09, 2013 | 33.48 | 34.08 | 33.40 | 33.87 | 0 | +0.37(+1.10%) |
May 08, 2013 | 32.63 | 33.52 | 32.58 | 33.50 | 0 | +0.96(+2.95%) |
May 07, 2013 | 32.92 | 32.95 | 32.47 | 32.54 | 0 | -0.26(-0.79%) |
May 06, 2013 | 32.05 | 32.90 | 31.96 | 32.80 | 0 | +0.92(+2.89%) |
May 03, 2013 | 32.16 | 32.13 | 31.85 | 31.88 | 0 | -0.21(-0.65%) |
May 02, 2013 | 31.55 | 32.23 | 31.31 | 32.09 | 0 | +0.77(+2.46%) |
May 01, 2013 | 32.06 | 32.07 | 31.25 | 31.32 | 0 | -0.64(-2.00%) |
Apr 30, 2013 | 32.47 | 32.47 | 31.55 | 31.96 | 0 | -0.57(-1.75%) |
Apr 29, 2013 | 32.35 | 32.79 | 32.20 | 32.53 | 2,042,968 | +0.42(+1.31%) |
Apr 26, 2013 | 32.59 | 32.59 | 31.96 | 32.11 | 3,094,499 | -0.52(-1.59%) |
Apr 25, 2013 | 32.81 | 33.19 | 32.53 | 32.63 | 2,512,560 | +0.01(+0.03%) |
Apr 24, 2013 | 32.37 | 32.84 | 32.05 | 32.62 | 0 | +0.25(+0.77%) |
Apr 23, 2013 | 31.86 | 32.42 | 31.72 | 32.37 | 2,554,104 | +0.79(+2.50%) |
Apr 22, 2013 | 31.36 | 31.84 | 30.57 | 31.58 | 3,639,500 | +0.32(+1.02%) |
Apr 19, 2013 | 31.25 | 31.88 | 30.83 | 31.26 | 3,717,980 | -0.11(-0.35%) |
Apr 18, 2013 | 33.10 | 33.28 | 31.25 | 31.37 | 4,105,566 | -1.04(-3.19%) |
Apr 17, 2013 | 33.75 | 33.77 | 32.28 | 32.41 | 6,400,977 | -2.17(-6.29%) |
Apr 16, 2013 | 34.08 | 34.60 | 33.86 | 34.58 | 2,249,023 | +0.80(+2.37%) |
Apr 15, 2013 | 34.68 | 34.73 | 33.73 | 33.78 | 2,463,398 | -1.13(-3.24%) |
Apr 12, 2013 | 35.50 | 35.53 | 34.56 | 34.91 | 1,612,406 | -0.72(-2.02%) |
Apr 11, 2013 | 35.24 | 35.92 | 35.01 | 35.63 | 1,828,184 | +0.25(+0.71%) |
Apr 10, 2013 | 34.81 | 35.50 | 34.79 | 35.38 | 1,481,693 | +0.60(+1.73%) |
Apr 09, 2013 | 34.71 | 35.13 | 34.22 | 34.78 | 1,600,750 | +0.12(+0.35%) |
Apr 08, 2013 | 34.25 | 34.67 | 33.97 | 34.66 | 1,235,607 | +0.33(+0.96%) |
Apr 05, 2013 | 34.01 | 34.42 | 33.33 | 34.33 | 1,444,850 | -0.27(-0.78%) |
Apr 04, 2013 | 34.24 | 34.68 | 33.96 | 34.60 | 1,534,769 | +0.29(+0.85%) |
Apr 03, 2013 | 34.88 | 35.08 | 34.10 | 34.31 | 1,829,679 | -0.57(-1.63%) |
Apr 02, 2013 | 35.57 | 35.61 | 34.77 | 34.88 | 2,301,908 | -0.46(-1.30%) |