Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.48 | 34.98 | 34.44 | 34.70 | 2,145,871 | -0.01(-0.02%) |
Jun 27, 2013 | 34.26 | 34.91 | 34.01 | 34.71 | 1,597,343 | +0.72(+2.12%) |
Jun 26, 2013 | 33.95 | 34.31 | 33.71 | 33.98 | 1,629,811 | +0.42(+1.26%) |
Jun 25, 2013 | 33.58 | 33.98 | 33.43 | 33.56 | 2,158,640 | +0.24(+0.71%) |
Jun 24, 2013 | 34.62 | 34.72 | 33.29 | 33.33 | 4,166,486 | -1.91(-5.42%) |
Jun 21, 2013 | 36.26 | 36.38 | 35.17 | 35.23 | 3,321,043 | -0.80(-2.21%) |
Jun 20, 2013 | 36.58 | 36.58 | 35.67 | 36.03 | 2,422,966 | -0.66(-1.80%) |
Jun 19, 2013 | 37.24 | 37.57 | 36.66 | 36.69 | 2,092,080 | -0.84(-2.25%) |
Jun 18, 2013 | 37.67 | 38.04 | 37.15 | 37.53 | 1,495,555 | -0.11(-0.29%) |
Jun 17, 2013 | 37.66 | 38.45 | 37.37 | 37.64 | 1,891,323 | +0.25(+0.68%) |
Jun 14, 2013 | 38.06 | 38.19 | 36.94 | 37.39 | 2,137,397 | -0.64(-1.67%) |
Jun 13, 2013 | 37.73 | 38.19 | 37.53 | 38.03 | 1,530,605 | +0.37(+0.98%) |
Jun 12, 2013 | 38.69 | 38.81 | 37.53 | 37.66 | 1,880,439 | -0.89(-2.31%) |
Jun 11, 2013 | 38.72 | 39.10 | 38.46 | 38.55 | 1,295,046 | -0.66(-1.68%) |
Jun 10, 2013 | 39.76 | 39.94 | 39.12 | 39.21 | 1,925,199 | -0.44(-1.10%) |
Jun 07, 2013 | 39.19 | 40.07 | 39.16 | 39.64 | 2,688,652 | +1.61(+4.23%) |
Jun 06, 2013 | 37.75 | 38.15 | 37.28 | 38.03 | 1,606,072 | +0.22(+0.59%) |
Jun 05, 2013 | 38.13 | 38.86 | 37.66 | 37.81 | 1,904,871 | -0.52(-1.36%) |
Jun 04, 2013 | 38.16 | 38.65 | 37.90 | 38.33 | 2,095,044 | +0.21(+0.54%) |
Jun 03, 2013 | 38.45 | 38.47 | 37.67 | 38.13 | 2,890,263 | -0.28(-0.72%) |
May 31, 2013 | 38.30 | 39.44 | 38.23 | 38.40 | 2,487,151 | -0.16(-0.42%) |
May 30, 2013 | 38.49 | 39.27 | 38.11 | 38.56 | 2,955,497 | +0.31(+0.82%) |
May 29, 2013 | 37.45 | 38.76 | 37.38 | 38.25 | 3,813,429 | +0.72(+1.91%) |
May 28, 2013 | 38.39 | 38.92 | 37.45 | 37.53 | 4,371,634 | -0.67(-1.76%) |
May 24, 2013 | 38.65 | 39.56 | 36.61 | 38.20 | 13,607,910 | -3.32(-8.00%) |
May 23, 2013 | 40.82 | 41.72 | 40.42 | 41.52 | 2,671,008 | +0.20(+0.48%) |
May 22, 2013 | 41.36 | 42.18 | 41.10 | 41.33 | 1,828,923 | -0.08(-0.18%) |
May 21, 2013 | 41.52 | 41.73 | 41.15 | 41.40 | 1,579,954 | -0.15(-0.37%) |
May 20, 2013 | 41.32 | 41.70 | 40.82 | 41.55 | 1,685,535 | +0.13(+0.31%) |
May 17, 2013 | 40.58 | 41.49 | 40.32 | 41.43 | 1,770,087 | +0.70(+1.73%) |
May 16, 2013 | 40.80 | 41.04 | 40.20 | 40.72 | 2,249,104 | -0.28(-0.69%) |
May 15, 2013 | 41.04 | 41.64 | 40.86 | 41.01 | 1,775,200 | +0.16(+0.39%) |
May 13, 2013 | 41.12 | 41.33 | 40.51 | 40.84 | 1,634,441 | -0.27(-0.67%) |
May 10, 2013 | 40.78 | 41.39 | 40.48 | 41.12 | 1,668,213 | +0.36(+0.88%) |
May 09, 2013 | 40.09 | 41.31 | 39.93 | 40.76 | 2,617,802 | +0.68(+1.70%) |
May 08, 2013 | 39.65 | 40.10 | 39.21 | 40.08 | 2,864,468 | +0.31(+0.79%) |
May 07, 2013 | 37.74 | 40.13 | 37.74 | 39.77 | 5,120,907 | +2.37(+6.33%) |
May 06, 2013 | 37.60 | 37.71 | 36.90 | 37.40 | 1,447,511 | -0.40(-1.07%) |
May 03, 2013 | 37.71 | 38.08 | 37.42 | 37.80 | 2,056,565 | +0.38(+1.02%) |
May 02, 2013 | 37.54 | 37.71 | 36.94 | 37.42 | 2,300,066 | -0.04(-0.10%) |
May 01, 2013 | 37.78 | 38.00 | 37.42 | 37.46 | 1,369,709 | -0.39(-1.03%) |
Apr 30, 2013 | 37.60 | 38.12 | 37.45 | 37.85 | 1,810,285 | +0.31(+0.81%) |
Apr 29, 2013 | 37.64 | 37.91 | 37.35 | 37.55 | 1,750,365 | +0.57(+1.55%) |
Apr 26, 2013 | 36.81 | 37.29 | 36.77 | 36.97 | 1,428,058 | +0.21(+0.56%) |
Apr 25, 2013 | 35.96 | 37.42 | 35.57 | 36.77 | 2,354,549 | +1.04(+2.91%) |
Apr 24, 2013 | 35.39 | 35.81 | 35.30 | 35.73 | 1,671,986 | +0.40(+1.15%) |
Apr 23, 2013 | 35.71 | 35.93 | 35.02 | 35.32 | 1,774,824 | -0.01(-0.02%) |
Apr 22, 2013 | 35.72 | 35.93 | 34.92 | 35.33 | 1,758,296 | -0.39(-1.09%) |
Apr 19, 2013 | 35.25 | 35.99 | 35.02 | 35.72 | 1,748,307 | +0.58(+1.65%) |
Apr 18, 2013 | 35.78 | 35.90 | 34.67 | 35.14 | 2,263,857 | -0.50(-1.41%) |
Apr 17, 2013 | 36.30 | 36.50 | 35.48 | 35.64 | 1,824,269 | -0.92(-2.51%) |
Apr 16, 2013 | 35.88 | 36.60 | 35.74 | 36.56 | 2,659,370 | +0.99(+2.79%) |
Apr 15, 2013 | 37.01 | 37.35 | 35.51 | 35.57 | 2,635,787 | -1.59(-4.28%) |
Apr 12, 2013 | 37.60 | 37.90 | 36.91 | 37.16 | 1,903,821 | -0.68(-1.80%) |
Apr 11, 2013 | 37.43 | 38.52 | 37.43 | 37.84 | 3,003,981 | +0.27(+0.73%) |
Apr 10, 2013 | 36.88 | 37.68 | 36.73 | 37.56 | 2,445,791 | +0.92(+2.50%) |
Apr 09, 2013 | 37.76 | 37.76 | 36.47 | 36.64 | 2,286,155 | -1.14(-3.01%) |
Apr 08, 2013 | 37.19 | 37.84 | 37.06 | 37.78 | 1,662,201 | +0.60(+1.62%) |
Apr 05, 2013 | 36.01 | 37.20 | 35.51 | 37.18 | 2,277,668 | +0.62(+1.69%) |
Apr 04, 2013 | 36.03 | 36.68 | 35.79 | 36.56 | 2,829,442 | +0.51(+1.42%) |
Apr 03, 2013 | 34.84 | 36.40 | 34.60 | 36.05 | 3,730,364 | +1.33(+3.83%) |
Apr 02, 2013 | 34.86 | 35.21 | 34.56 | 34.72 | 2,638,190 | -0.37(-1.04%) |