Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.28 | 35.84 | 35.01 | 35.41 | 587,535 | -0.27(-0.76%) |
Jun 27, 2013 | 35.72 | 35.88 | 35.35 | 35.68 | 0 | +0.24(+0.68%) |
Jun 26, 2013 | 36.03 | 36.30 | 35.31 | 35.44 | 0 | -0.26(-0.73%) |
Jun 25, 2013 | 36.17 | 36.17 | 35.44 | 35.70 | 0 | +0.12(+0.34%) |
Jun 24, 2013 | 35.99 | 36.14 | 35.23 | 35.58 | 0 | -1.01(-2.76%) |
Jun 21, 2013 | 36.72 | 37.02 | 35.60 | 36.59 | 730,962 | -0.01(-0.03%) |
Jun 20, 2013 | 37.51 | 37.71 | 36.07 | 36.60 | 0 | -1.65(-4.31%) |
Jun 19, 2013 | 38.36 | 39.75 | 37.77 | 38.25 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 37.76 | 38.27 | 37.31 | 38.25 | 0 | +0.70(+1.86%) |
Jun 17, 2013 | 38.69 | 38.69 | 37.31 | 37.55 | 0 | -0.55(-1.44%) |
Jun 14, 2013 | 39.04 | 39.04 | 37.74 | 38.10 | 0 | -1.26(-3.20%) |
Jun 13, 2013 | 38.80 | 39.44 | 38.61 | 39.36 | 290,197 | +0.38(+0.97%) |
Jun 12, 2013 | 39.78 | 39.81 | 38.84 | 38.98 | 387,819 | -0.46(-1.17%) |
Jun 11, 2013 | 39.58 | 40.21 | 39.10 | 39.44 | 345,307 | -0.80(-1.99%) |
Jun 10, 2013 | 40.10 | 40.40 | 39.85 | 40.24 | 0 | +0.25(+0.63%) |
Jun 07, 2013 | 40.01 | 40.33 | 39.61 | 39.99 | 0 | +0.38(+0.96%) |
Jun 06, 2013 | 39.80 | 39.99 | 38.78 | 39.61 | 503,452 | -0.16(-0.40%) |
Jun 05, 2013 | 40.60 | 40.68 | 39.66 | 39.77 | 0 | -0.79(-1.95%) |
Jun 04, 2013 | 41.35 | 41.96 | 40.45 | 40.56 | 0 | -0.98(-2.36%) |
Jun 03, 2013 | 42.05 | 42.58 | 40.86 | 41.54 | 806,438 | -0.85(-2.01%) |
May 31, 2013 | 42.12 | 42.61 | 41.88 | 42.39 | 853,868 | -0.21(-0.49%) |
May 30, 2013 | 42.83 | 43.14 | 41.87 | 42.60 | 856,067 | +0.12(+0.28%) |
May 29, 2013 | 41.38 | 43.18 | 41.00 | 42.48 | 813,483 | +0.84(+2.02%) |
May 28, 2013 | 40.23 | 41.80 | 40.12 | 41.64 | 1,410,814 | +2.17(+5.50%) |
May 24, 2013 | 39.30 | 39.61 | 39.00 | 39.47 | 0 | -0.12(-0.30%) |
May 23, 2013 | 39.16 | 40.22 | 38.57 | 39.59 | 0 | -0.16(-0.40%) |
May 22, 2013 | 39.93 | 41.00 | 39.34 | 39.75 | 0 | +0.02(+0.05%) |
May 21, 2013 | 37.99 | 40.05 | 37.93 | 39.73 | 0 | +1.90(+5.02%) |
May 20, 2013 | 36.79 | 38.00 | 36.66 | 37.83 | 0 | +0.99(+2.69%) |
May 17, 2013 | 36.85 | 37.15 | 36.58 | 36.84 | 0 | +0.30(+0.82%) |
May 16, 2013 | 36.97 | 37.27 | 36.44 | 36.54 | 315,942 | -0.56(-1.51%) |
May 15, 2013 | 36.82 | 37.50 | 36.66 | 37.10 | 0 | +0.47(+1.28%) |
May 13, 2013 | 37.23 | 37.30 | 36.23 | 36.63 | 0 | -0.66(-1.77%) |
May 10, 2013 | 36.50 | 37.93 | 36.25 | 37.29 | 0 | +0.78(+2.14%) |
May 09, 2013 | 36.45 | 36.61 | 36.05 | 36.51 | 0 | +0.00(+0.00%) |
May 08, 2013 | 35.76 | 36.51 | 35.76 | 36.51 | 0 | +0.47(+1.30%) |
May 07, 2013 | 37.14 | 37.28 | 35.91 | 36.04 | 0 | -1.05(-2.83%) |
May 06, 2013 | 37.63 | 37.85 | 36.97 | 37.09 | 0 | -0.43(-1.15%) |
May 03, 2013 | 36.75 | 37.83 | 35.99 | 37.52 | 0 | +1.53(+4.25%) |
May 02, 2013 | 36.92 | 36.94 | 35.38 | 35.99 | 0 | -0.91(-2.47%) |
May 01, 2013 | 37.75 | 38.07 | 36.86 | 36.90 | 382,058 | -1.17(-3.07%) |
Apr 30, 2013 | 37.08 | 38.09 | 37.08 | 38.07 | 0 | +0.76(+2.04%) |
Apr 29, 2013 | 37.11 | 38.05 | 37.06 | 37.31 | 386,042 | +0.23(+0.62%) |
Apr 26, 2013 | 37.74 | 38.14 | 36.75 | 37.08 | 540,470 | -1.06(-2.78%) |
Apr 25, 2013 | 36.50 | 39.09 | 36.46 | 38.14 | 0 | +1.82(+5.01%) |
Apr 24, 2013 | 36.92 | 37.70 | 36.05 | 36.32 | 777,140 | -1.19(-3.17%) |
Apr 23, 2013 | 36.75 | 38.15 | 36.17 | 37.51 | 2,860,250 | +5.28(+16.38%) |
Apr 22, 2013 | 32.50 | 32.61 | 31.56 | 32.23 | 968,851 | -0.27(-0.83%) |
Apr 19, 2013 | 33.10 | 33.10 | 31.53 | 32.50 | 1,606,978 | -0.78(-2.34%) |
Apr 18, 2013 | 33.97 | 34.30 | 32.83 | 33.28 | 854,062 | -0.74(-2.18%) |
Apr 17, 2013 | 36.35 | 36.36 | 33.79 | 34.02 | 1,307,603 | -2.93(-7.93%) |
Apr 16, 2013 | 36.49 | 37.06 | 36.02 | 36.95 | 486,863 | +0.80(+2.21%) |
Apr 15, 2013 | 36.98 | 37.21 | 35.98 | 36.15 | 645,172 | -1.23(-3.29%) |
Apr 12, 2013 | 37.99 | 37.99 | 36.79 | 37.38 | 363,267 | -0.50(-1.32%) |
Apr 11, 2013 | 37.58 | 38.22 | 37.45 | 37.88 | 554,620 | +0.13(+0.34%) |
Apr 10, 2013 | 37.29 | 38.09 | 37.13 | 37.75 | 476,828 | +0.50(+1.34%) |
Apr 09, 2013 | 37.20 | 37.52 | 36.87 | 37.25 | 495,993 | +0.09(+0.24%) |
Apr 08, 2013 | 36.85 | 37.22 | 36.37 | 37.16 | 259,616 | +0.34(+0.92%) |
Apr 05, 2013 | 36.05 | 36.95 | 35.88 | 36.82 | 508,501 | +0.12(+0.33%) |
Apr 04, 2013 | 36.61 | 36.70 | 35.80 | 36.70 | 467,135 | +0.27(+0.74%) |
Apr 03, 2013 | 37.31 | 37.53 | 36.21 | 36.43 | 672,765 | -0.89(-2.38%) |
Apr 02, 2013 | 37.90 | 37.94 | 37.05 | 37.32 | 628,023 | -0.47(-1.24%) |