Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.19 | 39.89 | 38.05 | 38.87 | 7,467,765 | +0.30(+0.78%) |
Jun 26, 2013 | 39.10 | 39.44 | 37.94 | 38.57 | 1,858,364 | -0.37(-0.95%) |
Jun 25, 2013 | 38.86 | 39.20 | 38.50 | 38.94 | 1,605,432 | +0.66(+1.72%) |
Jun 24, 2013 | 37.95 | 38.81 | 37.09 | 38.28 | 1,742,563 | -0.30(-0.78%) |
Jun 21, 2013 | 38.98 | 39.23 | 37.12 | 38.58 | 2,052,730 | -0.25(-0.64%) |
Jun 20, 2013 | 41.00 | 41.06 | 38.55 | 38.83 | 2,715,575 | -2.67(-6.43%) |
Jun 19, 2013 | 41.87 | 42.12 | 41.35 | 41.50 | 1,460,159 | -0.31(-0.74%) |
Jun 18, 2013 | 42.10 | 42.89 | 41.74 | 41.81 | 1,871,126 | +0.17(+0.41%) |
Jun 17, 2013 | 41.80 | 42.31 | 41.41 | 41.64 | 1,536,332 | +0.27(+0.65%) |
Jun 14, 2013 | 41.69 | 41.99 | 40.88 | 41.37 | 1,636,365 | +0.19(+0.46%) |
Jun 13, 2013 | 40.55 | 41.35 | 40.05 | 41.18 | 1,933,463 | +0.53(+1.30%) |
Jun 12, 2013 | 40.74 | 41.61 | 40.44 | 40.65 | 2,334,521 | +0.18(+0.44%) |
Jun 11, 2013 | 39.81 | 40.94 | 39.58 | 40.47 | 2,195,453 | +0.07(+0.17%) |
Jun 10, 2013 | 41.00 | 41.40 | 40.16 | 40.40 | 1,375,688 | -0.41(-1.00%) |
Jun 07, 2013 | 39.76 | 40.95 | 39.30 | 40.81 | 1,972,471 | +1.35(+3.42%) |
Jun 06, 2013 | 38.15 | 39.60 | 37.79 | 39.46 | 1,514,377 | +1.43(+3.76%) |
Jun 05, 2013 | 38.71 | 39.00 | 37.89 | 38.03 | 1,935,267 | -0.75(-1.93%) |
Jun 04, 2013 | 37.70 | 38.96 | 37.46 | 38.78 | 1,501,902 | +0.96(+2.54%) |
Jun 03, 2013 | 37.45 | 38.23 | 37.16 | 37.82 | 1,036,636 | +0.66(+1.78%) |
May 31, 2013 | 37.98 | 38.27 | 37.14 | 37.16 | 805,879 | -0.83(-2.18%) |
May 30, 2013 | 37.85 | 38.16 | 37.59 | 37.99 | 593,197 | +0.06(+0.16%) |
May 29, 2013 | 38.22 | 38.64 | 37.75 | 37.93 | 784,989 | -0.56(-1.45%) |
May 28, 2013 | 38.81 | 39.13 | 38.00 | 38.49 | 712,522 | +0.57(+1.50%) |
May 24, 2013 | 37.91 | 37.95 | 37.00 | 37.92 | 730,666 | -0.29(-0.76%) |
May 23, 2013 | 37.22 | 38.47 | 36.84 | 38.21 | 1,368,123 | +0.28(+0.74%) |
May 22, 2013 | 38.81 | 39.13 | 37.65 | 37.93 | 1,760,019 | -0.82(-2.12%) |
May 21, 2013 | 39.01 | 39.19 | 38.37 | 38.75 | 1,367,390 | -0.34(-0.87%) |
May 20, 2013 | 38.60 | 39.68 | 38.58 | 39.09 | 1,179,704 | +0.53(+1.37%) |
May 17, 2013 | 37.63 | 38.82 | 37.56 | 38.56 | 1,499,014 | +1.36(+3.66%) |
May 16, 2013 | 36.92 | 37.57 | 36.77 | 37.20 | 1,510,164 | +0.31(+0.84%) |
May 15, 2013 | 37.10 | 37.25 | 36.39 | 36.89 | 1,425,313 | +0.33(+0.90%) |
May 13, 2013 | 36.79 | 36.99 | 36.16 | 36.56 | 1,019,381 | -0.49(-1.32%) |
May 10, 2013 | 36.82 | 37.05 | 35.76 | 37.05 | 1,661,177 | +0.12(+0.32%) |
May 09, 2013 | 37.02 | 37.21 | 36.09 | 36.93 | 1,831,478 | -0.09(-0.24%) |
May 08, 2013 | 37.68 | 38.73 | 36.75 | 37.02 | 2,676,478 | +1.11(+3.09%) |
May 07, 2013 | 35.18 | 36.00 | 34.66 | 35.91 | 1,905,137 | +1.40(+4.06%) |
May 06, 2013 | 34.28 | 34.73 | 34.20 | 34.51 | 1,358,742 | +0.25(+0.73%) |
May 03, 2013 | 33.68 | 34.57 | 33.20 | 34.26 | 867,261 | +1.06(+3.19%) |
May 02, 2013 | 33.06 | 33.56 | 32.61 | 33.20 | 1,298,609 | +0.42(+1.28%) |
May 01, 2013 | 33.79 | 34.12 | 32.62 | 32.78 | 2,054,998 | -1.45(-4.24%) |
Apr 30, 2013 | 34.68 | 34.80 | 33.99 | 34.23 | 843,555 | -0.49(-1.41%) |
Apr 29, 2013 | 34.53 | 35.18 | 34.26 | 34.72 | 1,136,579 | +0.53(+1.55%) |
Apr 26, 2013 | 34.66 | 34.87 | 33.83 | 34.19 | 1,301,214 | -0.71(-2.03%) |
Apr 25, 2013 | 34.71 | 35.25 | 34.52 | 34.90 | 2,211,927 | +0.22(+0.63%) |
Apr 24, 2013 | 33.55 | 34.85 | 33.55 | 34.68 | 1,485,814 | +1.13(+3.37%) |
Apr 23, 2013 | 32.91 | 33.60 | 32.62 | 33.55 | 1,730,265 | +0.66(+2.01%) |
Apr 22, 2013 | 32.64 | 33.10 | 31.74 | 32.89 | 1,284,503 | +0.37(+1.14%) |
Apr 19, 2013 | 32.94 | 33.00 | 31.79 | 32.52 | 1,292,139 | -0.32(-0.97%) |
Apr 18, 2013 | 32.60 | 32.93 | 31.83 | 32.84 | 1,634,627 | +0.33(+1.02%) |
Apr 17, 2013 | 33.44 | 33.52 | 31.58 | 32.51 | 1,972,166 | -1.25(-3.70%) |
Apr 16, 2013 | 33.55 | 34.00 | 32.52 | 33.76 | 2,050,211 | +0.82(+2.49%) |
Apr 15, 2013 | 34.66 | 34.76 | 32.74 | 32.94 | 2,988,427 | -2.41(-6.82%) |
Apr 12, 2013 | 36.10 | 36.13 | 34.78 | 35.35 | 1,445,128 | -1.07(-2.94%) |
Apr 11, 2013 | 36.98 | 37.06 | 36.28 | 36.42 | 1,069,323 | -0.55(-1.49%) |
Apr 10, 2013 | 37.49 | 37.55 | 36.35 | 36.97 | 1,034,533 | -0.48(-1.28%) |
Apr 09, 2013 | 36.34 | 37.69 | 36.24 | 37.45 | 1,377,214 | +1.21(+3.34%) |
Apr 08, 2013 | 35.33 | 36.29 | 35.15 | 36.24 | 920,973 | +1.06(+3.01%) |
Apr 05, 2013 | 34.37 | 35.63 | 34.32 | 35.18 | 1,077,986 | +0.07(+0.20%) |
Apr 04, 2013 | 35.31 | 35.40 | 34.55 | 35.11 | 1,317,337 | -0.24(-0.68%) |
Apr 03, 2013 | 36.84 | 36.88 | 34.96 | 35.35 | 1,463,601 | -1.49(-4.04%) |
Apr 02, 2013 | 37.51 | 37.84 | 36.64 | 36.84 | 999,470 | -0.68(-1.81%) |