Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.01 | 38.57 | 38.01 | 38.21 | 181,260 | +0.04(+0.10%) |
Jun 27, 2013 | 38.11 | 38.32 | 38.01 | 38.17 | 153,984 | +0.25(+0.66%) |
Jun 26, 2013 | 38.09 | 38.29 | 37.65 | 37.92 | 141,839 | -0.03(-0.08%) |
Jun 25, 2013 | 37.67 | 38.15 | 37.38 | 37.95 | 148,491 | +0.37(+0.98%) |
Jun 24, 2013 | 37.35 | 38.00 | 37.09 | 37.58 | 273,527 | -0.49(-1.29%) |
Jun 21, 2013 | 38.20 | 38.40 | 37.78 | 38.07 | 406,246 | -0.13(-0.34%) |
Jun 20, 2013 | 38.93 | 38.99 | 38.03 | 38.20 | 406,184 | -1.40(-3.54%) |
Jun 19, 2013 | 39.50 | 39.94 | 39.42 | 39.60 | 253,243 | -0.13(-0.33%) |
Jun 18, 2013 | 39.42 | 39.92 | 39.35 | 39.73 | 185,727 | +0.27(+0.68%) |
Jun 17, 2013 | 39.08 | 39.66 | 39.01 | 39.46 | 293,466 | +0.58(+1.49%) |
Jun 14, 2013 | 38.93 | 39.10 | 38.72 | 38.88 | 303,664 | -0.05(-0.13%) |
Jun 13, 2013 | 38.26 | 39.08 | 38.23 | 38.93 | 206,196 | +0.84(+2.21%) |
Jun 12, 2013 | 38.81 | 38.85 | 38.03 | 38.09 | 536,228 | -0.58(-1.50%) |
Jun 11, 2013 | 38.91 | 39.16 | 38.61 | 38.67 | 284,951 | -0.73(-1.85%) |
Jun 10, 2013 | 38.88 | 39.53 | 38.65 | 39.40 | 187,164 | +0.42(+1.08%) |
Jun 07, 2013 | 38.78 | 39.01 | 38.29 | 38.98 | 168,012 | +0.60(+1.56%) |
Jun 06, 2013 | 38.19 | 38.41 | 37.80 | 38.38 | 214,372 | +0.17(+0.44%) |
Jun 05, 2013 | 39.08 | 39.31 | 38.14 | 38.21 | 267,598 | -0.78(-2.00%) |
Jun 04, 2013 | 38.91 | 39.34 | 38.87 | 38.99 | 165,792 | -0.31(-0.79%) |
Jun 03, 2013 | 38.96 | 39.30 | 38.66 | 39.30 | 188,165 | +0.36(+0.92%) |
May 31, 2013 | 39.35 | 39.52 | 38.94 | 38.94 | 288,560 | -0.62(-1.57%) |
May 30, 2013 | 39.42 | 39.65 | 39.16 | 39.56 | 160,041 | +0.02(+0.05%) |
May 29, 2013 | 39.05 | 39.73 | 38.87 | 39.54 | 142,499 | +0.29(+0.74%) |
May 28, 2013 | 38.97 | 39.59 | 38.95 | 39.25 | 254,964 | +0.44(+1.13%) |
May 24, 2013 | 38.72 | 38.96 | 38.65 | 38.81 | 208,069 | -0.18(-0.46%) |
May 23, 2013 | 38.80 | 38.99 | 38.50 | 38.99 | 219,706 | -0.10(-0.26%) |
May 22, 2013 | 39.69 | 40.21 | 38.97 | 39.09 | 235,354 | -0.65(-1.64%) |
May 21, 2013 | 39.44 | 39.86 | 39.26 | 39.74 | 146,416 | +0.24(+0.61%) |
May 20, 2013 | 38.92 | 39.54 | 38.79 | 39.50 | 163,461 | +0.58(+1.49%) |
May 17, 2013 | 38.39 | 39.05 | 38.39 | 38.92 | 506,710 | -0.01(-0.03%) |
May 16, 2013 | 38.87 | 39.21 | 38.80 | 38.93 | 193,924 | +0.04(+0.10%) |
May 15, 2013 | 38.75 | 39.02 | 38.60 | 38.89 | 249,083 | +0.10(+0.26%) |
May 13, 2013 | 39.09 | 39.10 | 38.71 | 38.79 | 121,252 | -0.20(-0.51%) |
May 10, 2013 | 38.92 | 39.03 | 38.54 | 38.99 | 250,271 | -0.25(-0.64%) |
May 09, 2013 | 39.78 | 39.85 | 39.11 | 39.24 | 282,044 | -0.47(-1.18%) |
May 08, 2013 | 39.46 | 40.32 | 39.37 | 39.71 | 398,688 | +0.28(+0.71%) |
May 07, 2013 | 39.76 | 40.11 | 39.32 | 39.43 | 315,187 | -0.23(-0.58%) |
May 06, 2013 | 39.66 | 39.91 | 39.41 | 39.66 | 524,331 | -0.03(-0.08%) |
May 03, 2013 | 39.72 | 39.85 | 39.55 | 39.69 | 355,680 | +0.25(+0.63%) |
May 02, 2013 | 39.39 | 39.76 | 38.94 | 39.44 | 189,705 | +0.18(+0.46%) |
May 01, 2013 | 39.54 | 39.76 | 39.19 | 39.26 | 204,372 | -0.61(-1.53%) |
Apr 30, 2013 | 39.53 | 39.90 | 38.80 | 39.87 | 521,293 | +0.28(+0.71%) |
Apr 29, 2013 | 39.65 | 40.08 | 39.33 | 39.59 | 304,863 | +0.27(+0.69%) |
Apr 26, 2013 | 39.37 | 39.67 | 39.16 | 39.32 | 258,532 | -0.35(-0.88%) |
Apr 25, 2013 | 39.20 | 40.03 | 39.08 | 39.67 | 293,766 | +0.55(+1.41%) |
Apr 24, 2013 | 38.17 | 39.18 | 38.17 | 39.12 | 319,743 | +0.96(+2.52%) |
Apr 23, 2013 | 37.91 | 38.19 | 37.60 | 38.16 | 168,713 | +0.26(+0.69%) |
Apr 22, 2013 | 37.93 | 37.95 | 37.56 | 37.90 | 345,164 | +0.04(+0.11%) |
Apr 19, 2013 | 38.42 | 38.75 | 37.83 | 37.86 | 323,241 | -0.54(-1.41%) |
Apr 18, 2013 | 38.25 | 38.70 | 37.74 | 38.40 | 273,257 | +0.60(+1.59%) |
Apr 17, 2013 | 38.48 | 38.48 | 37.62 | 37.80 | 216,480 | -1.00(-2.58%) |
Apr 16, 2013 | 38.60 | 39.03 | 38.08 | 38.80 | 430,806 | +0.53(+1.38%) |
Apr 15, 2013 | 39.29 | 39.29 | 38.26 | 38.27 | 505,630 | -1.26(-3.19%) |
Apr 12, 2013 | 39.63 | 39.87 | 39.46 | 39.53 | 232,123 | -0.36(-0.90%) |
Apr 11, 2013 | 40.02 | 40.07 | 39.74 | 39.89 | 193,432 | -0.15(-0.37%) |
Apr 10, 2013 | 39.89 | 40.27 | 39.79 | 40.04 | 388,897 | +0.24(+0.60%) |
Apr 09, 2013 | 39.63 | 39.99 | 39.47 | 39.80 | 151,090 | +0.28(+0.71%) |
Apr 08, 2013 | 39.52 | 39.72 | 39.37 | 39.52 | 165,640 | +0.02(+0.05%) |
Apr 05, 2013 | 39.12 | 39.54 | 38.66 | 39.50 | 513,971 | -0.28(-0.70%) |
Apr 04, 2013 | 39.97 | 40.20 | 39.70 | 39.78 | 320,762 | -0.30(-0.75%) |
Apr 03, 2013 | 40.77 | 40.89 | 39.87 | 40.08 | 271,598 | -0.69(-1.69%) |
Apr 02, 2013 | 40.79 | 40.87 | 40.68 | 40.77 | 400,193 | +0.02(+0.05%) |