Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.00 | 38.00 | 37.73 | 37.93 | 10,574 | -0.05(-0.13%) |
Jun 27, 2013 | 37.94 | 38.01 | 37.54 | 37.98 | 6,144 | +0.70(+1.87%) |
Jun 26, 2013 | 37.34 | 37.52 | 37.19 | 37.28 | 16,581 | +0.15(+0.40%) |
Jun 25, 2013 | 36.94 | 37.13 | 36.89 | 37.13 | 7,147 | +0.34(+0.92%) |
Jun 24, 2013 | 36.91 | 36.91 | 36.58 | 36.79 | 7,898 | -0.50(-1.34%) |
Jun 21, 2013 | 37.37 | 37.54 | 36.92 | 37.29 | 9,946 | -0.09(-0.24%) |
Jun 20, 2013 | 37.82 | 37.82 | 37.20 | 37.38 | 7,051 | -0.97(-2.53%) |
Jun 19, 2013 | 38.82 | 38.82 | 38.35 | 38.35 | 10,943 | -0.50(-1.29%) |
Jun 18, 2013 | 38.38 | 38.88 | 38.38 | 38.85 | 18,686 | +0.69(+1.80%) |
Jun 17, 2013 | 38.42 | 38.42 | 38.16 | 38.16 | 955 | +0.07(+0.19%) |
Jun 14, 2013 | 38.46 | 38.49 | 38.02 | 38.09 | 5,326 | -0.27(-0.71%) |
Jun 13, 2013 | 37.55 | 38.36 | 37.55 | 38.36 | 30,713 | +0.68(+1.80%) |
Jun 12, 2013 | 38.04 | 38.12 | 37.60 | 37.68 | 6,590 | -0.36(-0.95%) |
Jun 11, 2013 | 38.06 | 38.22 | 37.55 | 38.04 | 6,232 | -0.32(-0.82%) |
Jun 10, 2013 | 38.49 | 38.49 | 38.10 | 38.36 | 8,691 | +0.01(+0.02%) |
Jun 07, 2013 | 37.90 | 38.36 | 37.83 | 38.35 | 38,127 | +0.82(+2.20%) |
Jun 06, 2013 | 37.21 | 37.53 | 37.21 | 37.53 | 2,529 | +0.18(+0.49%) |
Jun 05, 2013 | 37.80 | 37.80 | 37.24 | 37.35 | 8,663 | -0.60(-1.58%) |
Jun 04, 2013 | 38.41 | 38.58 | 37.81 | 37.94 | 4,611 | -0.39(-1.01%) |
Jun 03, 2013 | 38.35 | 38.41 | 37.84 | 38.33 | 8,250 | -0.07(-0.18%) |
May 31, 2013 | 38.59 | 38.88 | 38.40 | 38.40 | 6,125 | -0.24(-0.62%) |
May 30, 2013 | 38.49 | 38.79 | 38.43 | 38.64 | 1,072 | +0.18(+0.47%) |
May 29, 2013 | 38.80 | 38.80 | 38.34 | 38.46 | 4,913 | -0.51(-1.31%) |
May 28, 2013 | 39.42 | 39.42 | 38.82 | 38.97 | 4,854 | +0.36(+0.93%) |
May 24, 2013 | 38.41 | 38.65 | 38.31 | 38.61 | 1,857 | +0.00(+0.01%) |
May 23, 2013 | 37.84 | 38.68 | 37.69 | 38.61 | 10,546 | +0.17(+0.43%) |
May 22, 2013 | 39.12 | 39.23 | 38.41 | 38.44 | 6,571 | -0.60(-1.53%) |
May 21, 2013 | 39.00 | 39.21 | 38.82 | 39.04 | 2,092 | -0.01(-0.03%) |
May 20, 2013 | 39.13 | 39.23 | 39.01 | 39.05 | 7,414 | -0.01(-0.03%) |
May 17, 2013 | 38.72 | 39.09 | 38.72 | 39.06 | 25,474 | +0.53(+1.37%) |
May 16, 2013 | 38.76 | 38.86 | 38.53 | 38.53 | 4,175 | -0.35(-0.90%) |
May 15, 2013 | 38.53 | 38.89 | 38.46 | 38.88 | 7,279 | +0.91(+2.40%) |
May 13, 2013 | 38.05 | 38.12 | 37.80 | 37.97 | 108,037 | -0.11(-0.29%) |
May 10, 2013 | 38.00 | 38.10 | 37.96 | 38.08 | 6,401 | +0.25(+0.66%) |
May 09, 2013 | 37.91 | 38.07 | 37.78 | 37.83 | 3,969 | -0.13(-0.34%) |
May 08, 2013 | 37.98 | 38.06 | 37.82 | 37.96 | 7,914 | +0.03(+0.08%) |
May 07, 2013 | 37.78 | 37.93 | 37.65 | 37.93 | 6,906 | +0.29(+0.77%) |
May 06, 2013 | 37.37 | 37.66 | 37.35 | 37.64 | 57,204 | +0.37(+0.99%) |
May 03, 2013 | 37.13 | 37.55 | 36.69 | 37.27 | 16,628 | +0.58(+1.58%) |
May 02, 2013 | 36.33 | 36.78 | 36.33 | 36.69 | 2,892 | +0.57(+1.59%) |
May 01, 2013 | 36.67 | 36.69 | 36.12 | 36.12 | 2,886 | -0.62(-1.70%) |
Apr 30, 2013 | 36.60 | 36.74 | 36.50 | 36.74 | 1,300 | +0.04(+0.11%) |
Apr 29, 2013 | 36.60 | 36.70 | 36.46 | 36.70 | 1,422 | +0.12(+0.33%) |
Apr 26, 2013 | 36.43 | 36.62 | 36.36 | 36.58 | 25,289 | +0.12(+0.33%) |
Apr 25, 2013 | 36.46 | 36.66 | 36.46 | 36.46 | 5,391 | +0.33(+0.91%) |
Apr 24, 2013 | 35.53 | 36.19 | 35.53 | 36.13 | 12,821 | +0.26(+0.73%) |
Apr 23, 2013 | 35.83 | 35.96 | 35.72 | 35.87 | 2,681 | +0.43(+1.22%) |
Apr 22, 2013 | 35.50 | 35.52 | 35.14 | 35.44 | 3,566 | -0.08(-0.23%) |
Apr 19, 2013 | 35.29 | 35.53 | 35.15 | 35.52 | 14,246 | +0.40(+1.14%) |
Apr 18, 2013 | 35.39 | 35.44 | 34.90 | 35.12 | 7,697 | -0.31(-0.87%) |
Apr 17, 2013 | 35.80 | 35.80 | 35.13 | 35.43 | 81,936 | -0.72(-1.99%) |
Apr 16, 2013 | 35.78 | 36.15 | 35.78 | 36.15 | 5,523 | +0.63(+1.77%) |
Apr 15, 2013 | 36.96 | 36.96 | 35.34 | 35.52 | 25,371 | -1.34(-3.64%) |
Apr 12, 2013 | 37.00 | 37.00 | 36.74 | 36.86 | 1,163 | -0.17(-0.46%) |
Apr 11, 2013 | 36.83 | 37.11 | 36.70 | 37.03 | 12,952 | +0.15(+0.41%) |
Apr 10, 2013 | 36.33 | 36.88 | 36.33 | 36.88 | 4,440 | +0.55(+1.51%) |
Apr 09, 2013 | 36.34 | 36.43 | 36.27 | 36.33 | 8,753 | -0.01(-0.02%) |
Apr 08, 2013 | 36.19 | 36.35 | 35.90 | 36.34 | 7,228 | +0.33(+0.91%) |
Apr 05, 2013 | 35.31 | 36.01 | 35.31 | 36.01 | 49,464 | -0.07(-0.19%) |
Apr 04, 2013 | 36.02 | 36.11 | 34.71 | 36.08 | 71,661 | +0.33(+0.92%) |
Apr 03, 2013 | 36.40 | 36.50 | 35.64 | 35.75 | 11,949 | -0.66(-1.81%) |
Apr 02, 2013 | 36.90 | 36.91 | 36.41 | 36.41 | 5,071 | -0.50(-1.37%) |