Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.85 | 36.13 | 35.76 | 36.13 | 10,430 | -0.39(-1.07%) |
Jun 26, 2013 | 36.76 | 37.20 | 36.52 | 36.52 | 13,148 | -0.16(-0.43%) |
Jun 25, 2013 | 36.43 | 36.76 | 36.43 | 36.68 | 5,197 | -0.03(-0.08%) |
Jun 24, 2013 | 37.41 | 37.41 | 36.62 | 36.71 | 13,270 | -0.45(-1.21%) |
Jun 21, 2013 | 36.77 | 37.41 | 36.76 | 37.16 | 19,521 | +0.39(+1.06%) |
Jun 20, 2013 | 36.42 | 36.80 | 36.36 | 36.77 | 38,959 | +1.22(+3.43%) |
Jun 19, 2013 | 35.36 | 35.69 | 35.32 | 35.55 | 19,308 | +0.04(+0.11%) |
Jun 18, 2013 | 35.49 | 35.64 | 35.47 | 35.51 | 14,265 | -0.12(-0.34%) |
Jun 17, 2013 | 35.50 | 35.72 | 35.45 | 35.63 | 13,387 | +0.03(+0.08%) |
Jun 14, 2013 | 35.64 | 35.71 | 35.57 | 35.60 | 68,142 | -0.47(-1.30%) |
Jun 13, 2013 | 36.51 | 36.53 | 36.00 | 36.07 | 19,840 | -0.30(-0.82%) |
Jun 12, 2013 | 36.34 | 36.49 | 36.25 | 36.37 | 3,013 | -0.23(-0.63%) |
Jun 11, 2013 | 36.91 | 36.97 | 36.60 | 36.60 | 20,923 | +0.19(+0.52%) |
Jun 10, 2013 | 36.54 | 36.54 | 36.37 | 36.41 | 6,750 | +0.13(+0.37%) |
Jun 07, 2013 | 36.94 | 36.94 | 36.24 | 36.28 | 13,866 | -0.56(-1.52%) |
Jun 06, 2013 | 36.91 | 36.93 | 36.61 | 36.84 | 10,639 | -0.37(-0.99%) |
Jun 05, 2013 | 37.14 | 37.27 | 36.94 | 37.20 | 17,959 | -0.12(-0.31%) |
Jun 04, 2013 | 37.53 | 37.67 | 37.02 | 37.32 | 17,669 | -0.09(-0.24%) |
Jun 03, 2013 | 37.63 | 37.78 | 37.27 | 37.41 | 31,153 | -0.65(-1.71%) |
May 31, 2013 | 37.72 | 38.12 | 37.48 | 38.06 | 31,784 | +0.82(+2.20%) |
May 30, 2013 | 37.90 | 37.91 | 37.24 | 37.24 | 20,832 | -0.25(-0.66%) |
May 29, 2013 | 36.87 | 37.51 | 36.72 | 37.49 | 28,357 | +0.74(+2.01%) |
May 28, 2013 | 36.50 | 36.79 | 36.48 | 36.75 | 11,723 | -0.44(-1.19%) |
May 24, 2013 | 37.42 | 37.49 | 37.17 | 37.19 | 16,428 | +0.12(+0.32%) |
May 23, 2013 | 37.75 | 37.86 | 37.07 | 37.07 | 27,523 | -0.04(-0.11%) |
May 22, 2013 | 36.81 | 37.16 | 36.54 | 37.11 | 34,954 | +0.69(+1.88%) |
May 21, 2013 | 36.12 | 36.42 | 36.12 | 36.42 | 7,033 | +0.33(+0.93%) |
May 20, 2013 | 36.50 | 36.52 | 35.96 | 36.09 | 14,140 | -0.23(-0.62%) |
May 17, 2013 | 36.27 | 36.70 | 36.27 | 36.32 | 7,894 | -0.32(-0.89%) |
May 16, 2013 | 36.89 | 37.01 | 36.51 | 36.64 | 20,338 | -0.36(-0.97%) |
May 15, 2013 | 37.52 | 37.79 | 36.99 | 37.00 | 51,428 | +0.28(+0.76%) |
May 13, 2013 | 36.66 | 36.90 | 36.55 | 36.72 | 13,972 | +0.34(+0.93%) |
May 10, 2013 | 37.01 | 37.28 | 36.30 | 36.38 | 27,025 | +0.02(+0.06%) |
May 09, 2013 | 36.32 | 36.38 | 36.30 | 36.36 | 5,045 | +0.21(+0.58%) |
May 08, 2013 | 36.31 | 36.39 | 36.10 | 36.15 | 7,451 | -0.41(-1.12%) |
May 07, 2013 | 36.47 | 36.60 | 36.46 | 36.56 | 14,757 | +0.13(+0.35%) |
May 06, 2013 | 36.62 | 36.73 | 36.27 | 36.43 | 17,062 | -0.17(-0.47%) |
May 03, 2013 | 36.71 | 37.17 | 36.38 | 36.60 | 17,259 | -0.57(-1.53%) |
May 02, 2013 | 37.99 | 38.27 | 37.09 | 37.17 | 30,254 | -1.30(-3.38%) |
May 01, 2013 | 38.44 | 38.75 | 38.37 | 38.47 | 28,023 | +0.87(+2.31%) |
Apr 30, 2013 | 37.11 | 37.60 | 37.08 | 37.60 | 13,389 | +0.46(+1.24%) |
Apr 29, 2013 | 37.43 | 37.53 | 37.00 | 37.14 | 9,140 | -0.50(-1.33%) |
Apr 26, 2013 | 37.58 | 37.68 | 37.55 | 37.64 | 19,850 | +0.08(+0.21%) |
Apr 25, 2013 | 38.35 | 38.40 | 37.30 | 37.56 | 52,317 | -0.70(-1.83%) |
Apr 24, 2013 | 38.99 | 39.02 | 38.26 | 38.26 | 6,997 | -0.93(-2.37%) |
Apr 23, 2013 | 39.66 | 39.66 | 39.19 | 39.19 | 5,356 | -0.07(-0.18%) |
Apr 22, 2013 | 39.55 | 39.85 | 39.18 | 39.26 | 10,186 | -0.49(-1.23%) |
Apr 19, 2013 | 39.75 | 39.89 | 39.59 | 39.75 | 18,876 | +0.16(+0.40%) |
Apr 18, 2013 | 40.09 | 40.37 | 39.54 | 39.59 | 45,903 | -0.71(-1.76%) |
Apr 17, 2013 | 39.83 | 40.53 | 39.75 | 40.30 | 8,020 | +0.93(+2.36%) |
Apr 16, 2013 | 39.57 | 39.87 | 39.37 | 39.37 | 21,874 | -0.40(-1.01%) |
Apr 15, 2013 | 39.14 | 39.77 | 39.08 | 39.77 | 94,592 | +1.32(+3.43%) |
Apr 12, 2013 | 38.33 | 38.70 | 38.18 | 38.45 | 19,763 | +0.98(+2.62%) |
Apr 11, 2013 | 37.33 | 37.49 | 37.33 | 37.47 | 500 | +0.19(+0.51%) |
Apr 10, 2013 | 37.33 | 37.33 | 37.22 | 37.28 | 5,700 | +0.12(+0.32%) |
Apr 09, 2013 | 37.56 | 37.56 | 37.16 | 37.16 | 5,731 | -0.30(-0.80%) |
Apr 08, 2013 | 37.87 | 37.87 | 37.46 | 37.46 | 10,371 | -0.20(-0.52%) |
Apr 05, 2013 | 37.90 | 37.97 | 37.66 | 37.66 | 6,007 | +0.15(+0.39%) |
Apr 04, 2013 | 37.71 | 37.84 | 37.33 | 37.51 | 8,917 | +0.61(+1.64%) |
Apr 03, 2013 | 36.48 | 36.90 | 36.48 | 36.90 | 550 | +0.79(+2.18%) |
Apr 02, 2013 | 36.50 | 36.50 | 36.12 | 36.12 | 330 | -0.10(-0.29%) |