Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.94 | 37.99 | 37.87 | 37.96 | 13,599 | +0.26(+0.70%) |
Jun 26, 2013 | 37.76 | 37.77 | 37.69 | 37.70 | 2,815 | +0.05(+0.13%) |
Jun 25, 2013 | 37.60 | 37.65 | 37.56 | 37.65 | 1,381 | +0.16(+0.43%) |
Jun 24, 2013 | 37.41 | 37.54 | 37.49 | 37.49 | 1,672 | -0.20(-0.53%) |
Jun 21, 2013 | 37.58 | 37.72 | 37.58 | 37.69 | 5,002 | +0.13(+0.35%) |
Jun 20, 2013 | 38.04 | 38.04 | 37.55 | 37.55 | 11,346 | -0.63(-1.66%) |
Jun 19, 2013 | 38.22 | 38.22 | 38.19 | 38.19 | 634 | -0.04(-0.10%) |
Jun 18, 2013 | 38.21 | 38.26 | 38.21 | 38.23 | 987 | +0.00(+0.00%) |
Jun 17, 2013 | 38.21 | 38.23 | 38.18 | 38.23 | 49,199 | +0.15(+0.40%) |
Jun 14, 2013 | 38.47 | 38.47 | 38.05 | 38.07 | 6,157 | -0.09(-0.23%) |
Jun 13, 2013 | 38.10 | 38.16 | 38.10 | 38.16 | 4,461 | +0.16(+0.42%) |
Jun 12, 2013 | 38.17 | 38.17 | 38.00 | 38.00 | 3,556 | -0.08(-0.22%) |
Jun 11, 2013 | 38.05 | 38.20 | 38.05 | 38.08 | 14,422 | -0.12(-0.32%) |
Jun 10, 2013 | 38.28 | 38.28 | 38.21 | 38.21 | 634 | -0.09(-0.22%) |
Jun 07, 2013 | 38.23 | 38.32 | 38.21 | 38.29 | 23,146 | +0.10(+0.27%) |
Jun 06, 2013 | 38.06 | 38.19 | 38.03 | 38.19 | 823,408 | +0.02(+0.05%) |
Jun 05, 2013 | 38.46 | 38.46 | 38.05 | 38.17 | 17,661 | -0.16(-0.42%) |
Jun 04, 2013 | 38.45 | 38.48 | 38.33 | 38.33 | 44,386 | -0.15(-0.39%) |
Jun 03, 2013 | 38.30 | 38.48 | 38.30 | 38.48 | 1,859 | +0.05(+0.12%) |
May 31, 2013 | 38.43 | 38.43 | 38.43 | 38.43 | 105 | -0.20(-0.51%) |
May 30, 2013 | 38.61 | 38.63 | 38.61 | 38.63 | 610 | +0.03(+0.07%) |
May 29, 2013 | 38.51 | 38.63 | 38.51 | 38.60 | 11,018 | -0.11(-0.29%) |
May 28, 2013 | 38.79 | 38.80 | 38.72 | 38.72 | 1,981 | +0.11(+0.28%) |
May 24, 2013 | 38.90 | 38.90 | 38.59 | 38.61 | 1,124 | -0.08(-0.22%) |
May 23, 2013 | 38.59 | 38.71 | 38.49 | 38.69 | 3,119 | -0.08(-0.20%) |
May 22, 2013 | 38.86 | 38.86 | 38.77 | 38.77 | 752 | -0.19(-0.49%) |
May 21, 2013 | 38.93 | 38.99 | 38.88 | 38.96 | 2,023 | +0.06(+0.14%) |
May 20, 2013 | 38.95 | 38.95 | 38.88 | 38.91 | 16,845 | -0.04(-0.10%) |
May 17, 2013 | 39.02 | 39.02 | 38.87 | 38.94 | 2,822 | +0.09(+0.22%) |
May 16, 2013 | 38.89 | 38.92 | 38.84 | 38.86 | 5,689 | -0.01(-0.02%) |
May 15, 2013 | 38.90 | 38.91 | 38.83 | 38.87 | 2,752 | +0.09(+0.24%) |
May 13, 2013 | 38.75 | 38.80 | 38.73 | 38.77 | 28,447 | +0.03(+0.07%) |
May 10, 2013 | 38.68 | 38.75 | 38.68 | 38.75 | 5,645 | +0.00(+0.00%) |
May 09, 2013 | 38.72 | 38.75 | 38.69 | 38.75 | 1,467 | -0.06(-0.17%) |
May 08, 2013 | 38.78 | 38.83 | 38.76 | 38.81 | 3,558 | +0.05(+0.12%) |
May 07, 2013 | 38.72 | 38.77 | 38.67 | 38.76 | 37,620 | +0.09(+0.24%) |
May 06, 2013 | 38.69 | 38.69 | 38.67 | 38.67 | 211 | +0.02(+0.06%) |
May 03, 2013 | 38.66 | 38.70 | 38.65 | 38.65 | 4,537 | +0.13(+0.34%) |
May 02, 2013 | 38.52 | 38.54 | 38.52 | 38.52 | 517 | +0.11(+0.30%) |
May 01, 2013 | 38.51 | 38.51 | 38.40 | 38.40 | 1,633 | -0.18(-0.47%) |
Apr 30, 2013 | 38.49 | 38.58 | 38.49 | 38.58 | 3,512 | +0.07(+0.17%) |
Apr 29, 2013 | 38.52 | 38.52 | 38.46 | 38.52 | 846 | +0.19(+0.49%) |
Apr 26, 2013 | 38.72 | 38.72 | 38.29 | 38.33 | 47,634 | -0.09(-0.22%) |
Apr 25, 2013 | 38.43 | 38.50 | 38.41 | 38.41 | 15,379 | +0.05(+0.14%) |
Apr 24, 2013 | 38.51 | 38.51 | 38.35 | 38.36 | 6,742 | +0.08(+0.22%) |
Apr 23, 2013 | 38.26 | 38.35 | 38.22 | 38.28 | 5,434 | +0.17(+0.45%) |
Apr 19, 2013 | 38.10 | 38.10 | 38.10 | 38.10 | 0 | +0.15(+0.40%) |
Apr 18, 2013 | 38.01 | 38.02 | 37.95 | 37.95 | 4,123 | -0.05(-0.12%) |
Apr 17, 2013 | 38.01 | 38.01 | 37.94 | 38.00 | 12,425 | -0.23(-0.59%) |
Apr 16, 2013 | 38.19 | 38.23 | 38.15 | 38.23 | 3,229 | +0.16(+0.42%) |
Apr 15, 2013 | 38.27 | 38.27 | 38.02 | 38.06 | 2,506 | -0.23(-0.60%) |
Apr 12, 2013 | 38.47 | 38.80 | 38.28 | 38.30 | 20,878 | -0.10(-0.25%) |
Apr 11, 2013 | 38.39 | 38.40 | 38.39 | 38.39 | 3,670 | +0.09(+0.24%) |
Apr 10, 2013 | 38.36 | 38.37 | 38.30 | 38.30 | 4,806 | +0.12(+0.32%) |
Apr 09, 2013 | 38.02 | 38.19 | 37.93 | 38.18 | 6,573 | +0.13(+0.35%) |
Apr 08, 2013 | 38.05 | 38.05 | 37.97 | 38.05 | 1,965 | +0.08(+0.21%) |
Apr 05, 2013 | 37.99 | 37.99 | 37.97 | 37.97 | 617 | -0.14(-0.36%) |
Apr 04, 2013 | 38.03 | 38.13 | 38.03 | 38.10 | 1,735 | -0.02(-0.05%) |
Apr 03, 2013 | 38.17 | 38.17 | 38.12 | 38.12 | 610 | -0.11(-0.30%) |
Apr 02, 2013 | 38.27 | 38.30 | 38.23 | 38.23 | 9,796 | +0.09(+0.22%) |