Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.72 | 37.72 | 37.12 | 37.16 | 202,589 | -0.23(-0.62%) |
Jun 26, 2013 | 37.93 | 37.93 | 37.09 | 37.39 | 0 | -0.44(-1.16%) |
Jun 25, 2013 | 37.84 | 38.38 | 37.76 | 37.83 | 0 | +0.39(+1.04%) |
Jun 24, 2013 | 36.85 | 37.83 | 36.70 | 37.44 | 0 | +0.41(+1.11%) |
Jun 21, 2013 | 38.02 | 38.06 | 36.40 | 37.03 | 197,458 | -0.71(-1.88%) |
Jun 20, 2013 | 37.56 | 37.98 | 37.04 | 37.74 | 0 | -0.21(-0.55%) |
Jun 19, 2013 | 38.84 | 38.84 | 37.76 | 37.95 | 0 | -0.81(-2.09%) |
Jun 18, 2013 | 37.86 | 39.01 | 37.84 | 38.76 | 0 | +0.80(+2.11%) |
Jun 17, 2013 | 38.94 | 38.94 | 37.34 | 37.96 | 0 | -0.58(-1.50%) |
Jun 14, 2013 | 39.71 | 39.75 | 38.51 | 38.54 | 0 | -1.12(-2.82%) |
Jun 13, 2013 | 39.01 | 39.74 | 38.56 | 39.66 | 95,585 | +0.80(+2.06%) |
Jun 12, 2013 | 39.78 | 39.85 | 38.66 | 38.86 | 131,200 | -0.63(-1.60%) |
Jun 11, 2013 | 39.25 | 39.83 | 38.35 | 39.49 | 118,532 | -0.31(-0.78%) |
Jun 10, 2013 | 38.61 | 39.83 | 38.61 | 39.80 | 0 | +1.22(+3.16%) |
Jun 07, 2013 | 38.62 | 38.82 | 38.12 | 38.58 | 0 | +0.12(+0.31%) |
Jun 06, 2013 | 38.45 | 38.92 | 37.67 | 38.46 | 73,130 | -0.08(-0.21%) |
Jun 05, 2013 | 38.25 | 38.84 | 38.00 | 38.54 | 0 | +0.14(+0.36%) |
Jun 04, 2013 | 38.75 | 38.93 | 38.25 | 38.40 | 0 | -0.19(-0.49%) |
Jun 03, 2013 | 38.04 | 38.81 | 37.51 | 38.59 | 219,447 | +0.55(+1.45%) |
May 31, 2013 | 38.18 | 38.77 | 38.00 | 38.04 | 222,626 | -0.45(-1.17%) |
May 30, 2013 | 38.06 | 38.59 | 37.96 | 38.49 | 87,014 | +0.51(+1.34%) |
May 29, 2013 | 38.28 | 38.48 | 37.77 | 37.98 | 102,781 | -0.60(-1.56%) |
May 28, 2013 | 38.99 | 39.36 | 38.24 | 38.58 | 89,969 | -0.11(-0.28%) |
May 24, 2013 | 38.31 | 38.86 | 37.91 | 38.69 | 0 | +0.28(+0.73%) |
May 23, 2013 | 38.23 | 38.50 | 38.01 | 38.41 | 0 | -0.04(-0.10%) |
May 22, 2013 | 39.28 | 39.28 | 38.09 | 38.45 | 0 | -0.71(-1.81%) |
May 21, 2013 | 38.90 | 39.49 | 38.64 | 39.16 | 0 | +0.17(+0.44%) |
May 20, 2013 | 38.51 | 38.99 | 38.17 | 38.99 | 0 | +0.48(+1.25%) |
May 17, 2013 | 38.29 | 38.77 | 37.88 | 38.51 | 0 | +0.61(+1.61%) |
May 16, 2013 | 35.92 | 38.50 | 35.92 | 37.90 | 189,863 | -0.17(-0.45%) |
May 15, 2013 | 37.03 | 38.77 | 36.80 | 38.07 | 0 | +2.18(+6.07%) |
May 13, 2013 | 35.94 | 36.06 | 35.57 | 35.89 | 0 | +0.12(+0.34%) |
May 10, 2013 | 33.90 | 35.99 | 33.61 | 35.77 | 0 | +1.66(+4.87%) |
May 09, 2013 | 33.84 | 34.59 | 33.38 | 34.11 | 0 | +0.35(+1.04%) |
May 08, 2013 | 32.85 | 33.90 | 32.59 | 33.76 | 0 | +1.19(+3.65%) |
May 07, 2013 | 32.31 | 32.72 | 32.02 | 32.57 | 0 | +0.22(+0.68%) |
May 06, 2013 | 32.51 | 32.59 | 32.23 | 32.35 | 0 | -0.09(-0.28%) |
May 03, 2013 | 32.38 | 32.51 | 32.38 | 32.44 | 0 | +0.36(+1.12%) |
May 02, 2013 | 32.42 | 32.46 | 31.95 | 32.08 | 0 | -0.28(-0.87%) |
May 01, 2013 | 33.51 | 33.51 | 32.36 | 32.36 | 156,285 | -1.17(-3.49%) |
Apr 30, 2013 | 33.67 | 33.67 | 33.32 | 33.53 | 0 | -0.10(-0.30%) |
Apr 29, 2013 | 33.87 | 33.87 | 33.56 | 33.63 | 162,892 | -0.09(-0.27%) |
Apr 26, 2013 | 33.85 | 33.85 | 33.68 | 33.72 | 145,170 | -0.11(-0.33%) |
Apr 25, 2013 | 33.56 | 34.10 | 33.25 | 33.83 | 183,142 | +0.45(+1.35%) |
Apr 24, 2013 | 33.53 | 33.62 | 33.30 | 33.38 | 194,913 | -0.29(-0.86%) |
Apr 23, 2013 | 33.52 | 33.84 | 33.20 | 33.67 | 134,816 | +0.40(+1.20%) |
Apr 22, 2013 | 33.24 | 33.33 | 32.99 | 33.27 | 96,511 | +0.02(+0.06%) |
Apr 19, 2013 | 33.40 | 33.66 | 33.23 | 33.25 | 106,130 | -0.10(-0.30%) |
Apr 18, 2013 | 34.23 | 34.24 | 33.25 | 33.35 | 133,039 | -0.72(-2.11%) |
Apr 17, 2013 | 33.99 | 34.28 | 33.64 | 34.07 | 197,935 | -0.09(-0.26%) |
Apr 16, 2013 | 33.26 | 34.25 | 33.26 | 34.16 | 134,731 | +1.03(+3.11%) |
Apr 15, 2013 | 33.83 | 34.09 | 33.00 | 33.13 | 163,822 | -0.77(-2.27%) |
Apr 12, 2013 | 33.78 | 34.22 | 33.00 | 33.90 | 94,327 | +0.08(+0.24%) |
Apr 11, 2013 | 33.32 | 33.97 | 33.01 | 33.82 | 179,750 | +0.55(+1.65%) |
Apr 10, 2013 | 33.25 | 33.73 | 33.17 | 33.27 | 334,089 | +0.01(+0.03%) |
Apr 09, 2013 | 33.38 | 33.52 | 33.18 | 33.26 | 118,050 | -0.03(-0.09%) |
Apr 08, 2013 | 33.80 | 33.80 | 33.03 | 33.29 | 182,012 | -0.49(-1.45%) |
Apr 05, 2013 | 33.93 | 34.50 | 33.52 | 33.78 | 82,098 | -0.53(-1.54%) |
Apr 04, 2013 | 34.16 | 34.57 | 33.72 | 34.31 | 88,010 | +0.21(+0.62%) |
Apr 03, 2013 | 34.60 | 35.06 | 33.90 | 34.10 | 213,724 | -0.35(-1.02%) |
Apr 02, 2013 | 35.00 | 35.13 | 34.27 | 34.45 | 486,326 | -0.54(-1.54%) |