Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.20 | 37.79 | 36.89 | 37.55 | 3,395,409 | +0.20(+0.53%) |
Jun 27, 2013 | 37.52 | 37.62 | 37.35 | 37.35 | 0 | +0.02(+0.06%) |
Jun 26, 2013 | 37.41 | 37.51 | 37.13 | 37.33 | 0 | +0.24(+0.63%) |
Jun 25, 2013 | 37.27 | 37.35 | 36.76 | 37.09 | 0 | +0.20(+0.54%) |
Jun 24, 2013 | 36.67 | 37.13 | 36.47 | 36.89 | 0 | +0.16(+0.43%) |
Jun 21, 2013 | 36.87 | 37.24 | 36.60 | 36.73 | 2,380,221 | -0.09(-0.24%) |
Jun 20, 2013 | 37.59 | 37.84 | 36.67 | 36.82 | 0 | -1.05(-2.78%) |
Jun 19, 2013 | 38.39 | 38.50 | 37.85 | 37.88 | 0 | -0.61(-1.59%) |
Jun 18, 2013 | 38.39 | 38.54 | 38.22 | 38.49 | 0 | +0.20(+0.52%) |
Jun 17, 2013 | 38.31 | 38.50 | 38.07 | 38.29 | 0 | +0.28(+0.73%) |
Jun 14, 2013 | 38.09 | 38.25 | 37.87 | 38.01 | 0 | -0.01(-0.02%) |
Jun 13, 2013 | 38.08 | 38.15 | 37.39 | 38.02 | 956,387 | +0.51(+1.36%) |
Jun 12, 2013 | 38.05 | 38.10 | 37.36 | 37.51 | 627,067 | -0.33(-0.87%) |
Jun 11, 2013 | 37.49 | 38.00 | 37.27 | 37.84 | 1,000,943 | +0.09(+0.23%) |
Jun 10, 2013 | 37.57 | 37.76 | 37.32 | 37.75 | 0 | +0.33(+0.87%) |
Jun 07, 2013 | 36.93 | 37.49 | 36.86 | 37.43 | 0 | +0.57(+1.54%) |
Jun 06, 2013 | 36.96 | 37.15 | 36.42 | 36.86 | 1,830,945 | +0.01(+0.03%) |
Jun 05, 2013 | 37.58 | 37.62 | 36.68 | 36.85 | 0 | -0.71(-1.88%) |
Jun 04, 2013 | 37.78 | 38.02 | 37.44 | 37.55 | 0 | -0.21(-0.56%) |
Jun 03, 2013 | 37.75 | 37.78 | 37.28 | 37.76 | 1,186,086 | +0.00(+0.01%) |
May 31, 2013 | 37.62 | 38.01 | 37.36 | 37.76 | 1,419,268 | +0.03(+0.07%) |
May 30, 2013 | 37.27 | 37.82 | 37.11 | 37.73 | 0 | +0.39(+1.04%) |
May 29, 2013 | 37.71 | 37.71 | 37.23 | 37.35 | 976,578 | -0.50(-1.32%) |
May 28, 2013 | 37.54 | 38.04 | 37.31 | 37.84 | 1,078,142 | +0.55(+1.46%) |
May 24, 2013 | 37.29 | 37.51 | 36.97 | 37.30 | 0 | -0.23(-0.61%) |
May 23, 2013 | 37.10 | 37.56 | 37.01 | 37.53 | 759,775 | +0.15(+0.39%) |
May 22, 2013 | 37.75 | 38.07 | 37.30 | 37.38 | 0 | -0.33(-0.86%) |
May 21, 2013 | 37.32 | 37.76 | 37.32 | 37.71 | 0 | +0.33(+0.89%) |
May 20, 2013 | 37.46 | 37.64 | 37.34 | 37.37 | 0 | -0.03(-0.08%) |
May 17, 2013 | 37.76 | 37.76 | 37.24 | 37.40 | 0 | +0.01(+0.03%) |
May 16, 2013 | 37.36 | 37.64 | 37.30 | 37.39 | 839,743 | -0.25(-0.66%) |
May 15, 2013 | 37.43 | 37.67 | 37.32 | 37.64 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.06 | 37.25 | 36.81 | 37.16 | 0 | +0.15(+0.39%) |
May 10, 2013 | 36.51 | 37.18 | 36.50 | 37.02 | 0 | +0.44(+1.19%) |
May 09, 2013 | 36.35 | 36.70 | 36.35 | 36.58 | 0 | +0.09(+0.25%) |
May 08, 2013 | 35.95 | 36.49 | 35.74 | 36.49 | 0 | +0.45(+1.25%) |
May 07, 2013 | 35.39 | 36.14 | 35.13 | 36.04 | 0 | +0.31(+0.86%) |
May 06, 2013 | 35.58 | 35.94 | 35.47 | 35.74 | 0 | +0.16(+0.45%) |
May 03, 2013 | 35.64 | 35.88 | 35.32 | 35.58 | 0 | +0.25(+0.72%) |
May 02, 2013 | 35.11 | 35.37 | 34.97 | 35.32 | 0 | +0.22(+0.64%) |
May 01, 2013 | 35.34 | 35.42 | 35.04 | 35.10 | 0 | -0.35(-1.00%) |
Apr 30, 2013 | 35.20 | 35.47 | 35.06 | 35.45 | 1,675,031 | +0.18(+0.51%) |
Apr 29, 2013 | 35.25 | 35.37 | 35.09 | 35.27 | 1,123,593 | +0.07(+0.21%) |
Apr 26, 2013 | 35.26 | 35.24 | 35.03 | 35.20 | 794,625 | -0.04(-0.11%) |
Apr 25, 2013 | 35.26 | 35.37 | 35.14 | 35.24 | 0 | +0.09(+0.25%) |
Apr 24, 2013 | 35.11 | 35.36 | 35.09 | 35.15 | 0 | -0.07(-0.20%) |
Apr 23, 2013 | 35.76 | 35.86 | 34.86 | 35.22 | 1,980,921 | -0.36(-1.00%) |
Apr 22, 2013 | 35.93 | 35.95 | 35.44 | 35.58 | 461,096 | -0.29(-0.80%) |
Apr 19, 2013 | 35.13 | 35.95 | 35.13 | 35.86 | 707,525 | +0.52(+1.46%) |
Apr 18, 2013 | 35.45 | 35.50 | 35.12 | 35.35 | 734,134 | -0.09(-0.24%) |
Apr 17, 2013 | 35.44 | 35.49 | 35.05 | 35.43 | 766,945 | -0.36(-1.01%) |
Apr 16, 2013 | 35.52 | 35.84 | 35.23 | 35.79 | 512,705 | +0.49(+1.40%) |
Apr 15, 2013 | 36.02 | 36.17 | 35.18 | 35.30 | 674,995 | -0.75(-2.07%) |
Apr 12, 2013 | 36.37 | 36.39 | 35.87 | 36.04 | 553,115 | -0.17(-0.47%) |
Apr 11, 2013 | 36.11 | 36.31 | 35.98 | 36.21 | 609,799 | +0.21(+0.58%) |
Apr 10, 2013 | 35.61 | 36.12 | 35.54 | 36.00 | 685,406 | +0.40(+1.12%) |
Apr 09, 2013 | 35.85 | 35.88 | 35.27 | 35.60 | 788,095 | -0.23(-0.65%) |
Apr 08, 2013 | 35.40 | 35.84 | 35.40 | 35.84 | 659,172 | +0.37(+1.04%) |
Apr 05, 2013 | 35.45 | 35.51 | 35.22 | 35.47 | 935,176 | -0.37(-1.04%) |
Apr 04, 2013 | 35.71 | 36.08 | 35.67 | 35.84 | 574,609 | +0.14(+0.38%) |
Apr 03, 2013 | 36.08 | 36.13 | 35.61 | 35.70 | 707,732 | -0.41(-1.13%) |
Apr 02, 2013 | 36.23 | 36.43 | 35.96 | 36.11 | 747,930 | +0.06(+0.16%) |