Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.20 | 36.74 | 35.99 | 36.13 | 261,588 | -0.29(-0.81%) |
Jun 27, 2013 | 36.30 | 36.79 | 36.27 | 36.42 | 143,593 | +0.35(+0.97%) |
Jun 26, 2013 | 36.41 | 36.41 | 36.02 | 36.07 | 118,846 | -0.08(-0.21%) |
Jun 25, 2013 | 36.12 | 36.25 | 35.44 | 36.15 | 152,250 | +0.50(+1.41%) |
Jun 24, 2013 | 36.44 | 36.54 | 35.52 | 35.64 | 270,021 | -1.50(-4.03%) |
Jun 21, 2013 | 37.42 | 37.43 | 36.81 | 37.14 | 164,132 | -0.24(-0.63%) |
Jun 20, 2013 | 37.90 | 38.24 | 37.26 | 37.38 | 104,449 | -1.32(-3.40%) |
Jun 19, 2013 | 39.28 | 39.41 | 38.65 | 38.69 | 117,892 | -0.58(-1.47%) |
Jun 18, 2013 | 38.89 | 39.58 | 38.73 | 39.27 | 140,804 | +0.40(+1.02%) |
Jun 17, 2013 | 39.19 | 39.19 | 38.68 | 38.87 | 174,811 | +0.09(+0.24%) |
Jun 14, 2013 | 39.25 | 39.48 | 38.71 | 38.78 | 71,068 | -0.42(-1.06%) |
Jun 13, 2013 | 39.03 | 39.53 | 38.80 | 39.19 | 150,220 | +0.06(+0.15%) |
Jun 12, 2013 | 39.60 | 39.99 | 38.96 | 39.14 | 78,151 | -0.08(-0.19%) |
Jun 11, 2013 | 39.21 | 39.91 | 38.78 | 39.21 | 52,210 | -0.80(-2.01%) |
Jun 10, 2013 | 39.30 | 40.07 | 39.24 | 40.02 | 78,480 | +0.67(+1.71%) |
Jun 07, 2013 | 39.25 | 39.53 | 38.83 | 39.34 | 59,320 | +0.22(+0.56%) |
Jun 06, 2013 | 38.52 | 39.14 | 38.45 | 39.13 | 97,311 | +0.73(+1.90%) |
Jun 05, 2013 | 38.67 | 38.98 | 38.33 | 38.40 | 93,098 | -0.35(-0.90%) |
Jun 04, 2013 | 38.16 | 38.80 | 37.98 | 38.75 | 186,840 | +0.60(+1.56%) |
Jun 03, 2013 | 37.85 | 38.25 | 37.40 | 38.15 | 193,068 | -0.80(-2.06%) |
May 31, 2013 | 38.62 | 39.62 | 38.62 | 38.96 | 70,259 | -0.02(-0.05%) |
May 30, 2013 | 38.79 | 39.14 | 38.75 | 38.98 | 44,623 | +0.16(+0.41%) |
May 29, 2013 | 39.57 | 39.58 | 38.36 | 38.81 | 116,236 | -1.17(-2.93%) |
May 28, 2013 | 40.02 | 40.46 | 39.69 | 39.99 | 64,191 | +0.60(+1.51%) |
May 24, 2013 | 39.11 | 39.46 | 38.95 | 39.39 | 31,731 | +0.06(+0.14%) |
May 23, 2013 | 38.95 | 39.69 | 38.81 | 39.33 | 57,383 | -0.17(-0.43%) |
May 22, 2013 | 40.00 | 40.55 | 39.18 | 39.50 | 90,205 | -0.53(-1.32%) |
May 21, 2013 | 39.91 | 40.32 | 39.88 | 40.03 | 90,015 | -0.04(-0.09%) |
May 20, 2013 | 40.06 | 40.34 | 39.80 | 40.07 | 168,757 | -0.27(-0.68%) |
May 17, 2013 | 39.90 | 40.68 | 39.90 | 40.35 | 108,252 | +0.57(+1.43%) |
May 16, 2013 | 39.67 | 40.42 | 39.57 | 39.78 | 60,257 | -0.04(-0.10%) |
May 15, 2013 | 39.05 | 39.92 | 39.03 | 39.82 | 99,253 | +1.09(+2.81%) |
May 13, 2013 | 39.04 | 39.04 | 38.45 | 38.73 | 136,030 | -0.44(-1.11%) |
May 10, 2013 | 38.81 | 39.22 | 38.61 | 39.16 | 101,430 | +0.35(+0.90%) |
May 09, 2013 | 38.67 | 39.26 | 38.65 | 38.81 | 82,870 | -0.11(-0.29%) |
May 08, 2013 | 38.50 | 38.93 | 38.09 | 38.93 | 136,874 | +0.01(+0.02%) |
May 07, 2013 | 37.39 | 38.94 | 37.29 | 38.92 | 89,406 | +1.49(+3.97%) |
May 06, 2013 | 36.89 | 37.49 | 36.70 | 37.43 | 170,545 | -0.47(-1.24%) |
May 03, 2013 | 39.76 | 43.71 | 37.36 | 37.90 | 552,828 | -0.37(-0.96%) |
May 02, 2013 | 39.23 | 39.92 | 37.94 | 38.27 | 235,988 | -0.77(-1.98%) |
May 01, 2013 | 40.95 | 40.95 | 38.93 | 39.04 | 135,425 | -2.26(-5.47%) |
Apr 30, 2013 | 40.99 | 41.41 | 40.60 | 41.30 | 118,928 | +0.47(+1.15%) |
Apr 29, 2013 | 40.32 | 41.38 | 40.18 | 40.83 | 73,592 | +0.75(+1.88%) |
Apr 26, 2013 | 41.04 | 41.13 | 39.47 | 40.08 | 145,528 | -1.05(-2.56%) |
Apr 25, 2013 | 41.35 | 41.50 | 40.98 | 41.13 | 60,688 | -0.25(-0.61%) |
Apr 24, 2013 | 40.57 | 41.45 | 40.48 | 41.38 | 62,195 | +0.89(+2.21%) |
Apr 23, 2013 | 39.96 | 40.57 | 39.73 | 40.49 | 36,579 | +0.81(+2.04%) |
Apr 22, 2013 | 39.81 | 39.81 | 38.57 | 39.68 | 67,314 | -0.07(-0.17%) |
Apr 19, 2013 | 38.89 | 40.11 | 38.56 | 39.75 | 156,833 | +0.99(+2.55%) |
Apr 18, 2013 | 39.26 | 39.41 | 38.50 | 38.76 | 77,073 | -0.34(-0.87%) |
Apr 17, 2013 | 39.48 | 40.03 | 38.86 | 39.10 | 129,926 | -0.84(-2.10%) |
Apr 16, 2013 | 39.21 | 40.09 | 39.03 | 39.93 | 90,341 | +1.15(+2.96%) |
Apr 15, 2013 | 41.05 | 41.32 | 38.60 | 38.79 | 138,601 | -2.54(-6.14%) |
Apr 12, 2013 | 41.03 | 41.43 | 41.02 | 41.33 | 69,096 | -0.01(-0.02%) |
Apr 11, 2013 | 41.38 | 41.55 | 41.01 | 41.34 | 73,096 | +0.02(+0.05%) |
Apr 10, 2013 | 40.78 | 41.74 | 40.24 | 41.32 | 148,698 | +0.72(+1.78%) |
Apr 09, 2013 | 40.11 | 40.96 | 40.05 | 40.59 | 132,843 | +0.61(+1.53%) |
Apr 08, 2013 | 39.51 | 40.29 | 39.51 | 39.98 | 137,455 | -0.25(-0.63%) |
Apr 05, 2013 | 39.51 | 40.46 | 39.09 | 40.24 | 122,097 | -0.39(-0.95%) |
Apr 04, 2013 | 40.80 | 41.02 | 40.16 | 40.62 | 123,646 | -0.20(-0.48%) |
Apr 03, 2013 | 40.80 | 41.11 | 40.52 | 40.82 | 158,341 | +0.08(+0.18%) |
Apr 02, 2013 | 41.02 | 41.02 | 40.54 | 40.74 | 66,996 | +0.11(+0.28%) |