Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.11 | 38.22 | 37.90 | 37.96 | 267,216 | -0.35(-0.92%) |
Jun 27, 2013 | 38.25 | 38.39 | 38.09 | 38.32 | 240,122 | +0.38(+1.01%) |
Jun 26, 2013 | 38.12 | 38.12 | 37.72 | 37.93 | 371,366 | +0.30(+0.79%) |
Jun 25, 2013 | 37.59 | 37.73 | 37.38 | 37.63 | 281,823 | +0.42(+1.14%) |
Jun 24, 2013 | 37.44 | 37.53 | 37.00 | 37.21 | 369,405 | -0.61(-1.62%) |
Jun 21, 2013 | 38.12 | 38.14 | 37.50 | 37.82 | 355,230 | +0.02(+0.06%) |
Jun 20, 2013 | 38.48 | 38.48 | 37.74 | 37.80 | 309,696 | -0.93(-2.40%) |
Jun 19, 2013 | 39.30 | 39.30 | 38.73 | 38.73 | 197,347 | -0.55(-1.40%) |
Jun 18, 2013 | 39.19 | 39.33 | 38.87 | 39.27 | 251,653 | +0.48(+1.23%) |
Jun 17, 2013 | 38.81 | 38.93 | 38.62 | 38.80 | 211,281 | +0.29(+0.75%) |
Jun 14, 2013 | 38.71 | 38.81 | 38.43 | 38.51 | 118,141 | -0.18(-0.47%) |
Jun 13, 2013 | 38.05 | 38.76 | 38.02 | 38.69 | 136,839 | +0.57(+1.50%) |
Jun 12, 2013 | 38.72 | 38.76 | 38.07 | 38.12 | 262,651 | -0.30(-0.77%) |
Jun 11, 2013 | 38.40 | 38.69 | 38.27 | 38.42 | 209,172 | -0.36(-0.92%) |
Jun 10, 2013 | 38.94 | 38.96 | 38.65 | 38.78 | 285,966 | -0.07(-0.18%) |
Jun 07, 2013 | 38.50 | 38.89 | 38.43 | 38.85 | 152,977 | +0.62(+1.63%) |
Jun 06, 2013 | 37.98 | 38.22 | 37.80 | 38.22 | 206,458 | +0.23(+0.60%) |
Jun 05, 2013 | 38.47 | 38.51 | 37.92 | 38.00 | 289,082 | -0.63(-1.63%) |
Jun 04, 2013 | 38.90 | 39.08 | 38.41 | 38.63 | 513,960 | -0.26(-0.67%) |
Jun 03, 2013 | 38.97 | 38.97 | 38.45 | 38.89 | 443,945 | +0.13(+0.34%) |
May 31, 2013 | 38.98 | 39.35 | 38.75 | 38.75 | 137,036 | -0.33(-0.85%) |
May 30, 2013 | 38.94 | 39.27 | 38.93 | 39.09 | 181,679 | +0.18(+0.47%) |
May 29, 2013 | 39.00 | 39.05 | 38.75 | 38.90 | 119,881 | -0.25(-0.63%) |
May 28, 2013 | 39.27 | 39.45 | 39.04 | 39.15 | 166,360 | +0.30(+0.78%) |
May 24, 2013 | 38.70 | 38.91 | 38.56 | 38.85 | 149,914 | -0.12(-0.31%) |
May 23, 2013 | 38.69 | 39.05 | 38.61 | 38.97 | 500,162 | -0.09(-0.22%) |
May 22, 2013 | 39.54 | 39.75 | 38.94 | 39.06 | 314,121 | -0.41(-1.04%) |
May 21, 2013 | 39.40 | 39.62 | 39.35 | 39.47 | 270,370 | +0.08(+0.21%) |
May 20, 2013 | 39.23 | 39.54 | 39.23 | 39.39 | 260,640 | +0.04(+0.10%) |
May 17, 2013 | 39.00 | 39.35 | 38.99 | 39.35 | 117,719 | +0.55(+1.41%) |
May 16, 2013 | 38.98 | 39.06 | 38.75 | 38.80 | 116,691 | -0.20(-0.50%) |
May 15, 2013 | 38.70 | 39.01 | 38.61 | 39.00 | 148,402 | +0.70(+1.84%) |
May 13, 2013 | 38.41 | 38.41 | 38.19 | 38.29 | 214,570 | -0.12(-0.31%) |
May 10, 2013 | 38.33 | 38.42 | 38.17 | 38.41 | 137,386 | +0.12(+0.31%) |
May 09, 2013 | 38.28 | 38.48 | 38.21 | 38.29 | 127,916 | -0.02(-0.05%) |
May 08, 2013 | 38.08 | 38.31 | 37.98 | 38.31 | 170,172 | +0.23(+0.60%) |
May 07, 2013 | 37.79 | 38.08 | 37.79 | 38.08 | 188,506 | +0.34(+0.90%) |
May 06, 2013 | 37.63 | 37.76 | 37.49 | 37.74 | 234,828 | +0.21(+0.55%) |
May 03, 2013 | 37.35 | 37.67 | 36.94 | 37.54 | 96,446 | +0.60(+1.62%) |
May 02, 2013 | 36.62 | 36.99 | 36.61 | 36.94 | 105,012 | +0.41(+1.11%) |
May 01, 2013 | 36.81 | 36.95 | 36.52 | 36.53 | 284,714 | -0.53(-1.42%) |
Apr 30, 2013 | 36.96 | 37.07 | 36.78 | 37.06 | 238,795 | +0.14(+0.37%) |
Apr 29, 2013 | 37.02 | 37.03 | 36.68 | 36.92 | 975,836 | +0.16(+0.44%) |
Apr 26, 2013 | 36.87 | 36.90 | 36.75 | 36.76 | 100,728 | -0.14(-0.38%) |
Apr 25, 2013 | 36.79 | 37.07 | 36.74 | 36.90 | 200,049 | +0.20(+0.55%) |
Apr 24, 2013 | 36.48 | 36.74 | 36.48 | 36.70 | 239,769 | +0.34(+0.93%) |
Apr 23, 2013 | 36.19 | 36.39 | 36.00 | 36.36 | 202,856 | +0.35(+0.98%) |
Apr 22, 2013 | 35.97 | 36.12 | 35.60 | 36.01 | 2,375,253 | +0.06(+0.17%) |
Apr 19, 2013 | 35.91 | 35.99 | 35.60 | 35.95 | 303,974 | +0.16(+0.45%) |
Apr 18, 2013 | 36.06 | 36.09 | 35.67 | 35.79 | 175,531 | -0.21(-0.60%) |
Apr 17, 2013 | 36.39 | 36.39 | 35.81 | 36.01 | 197,056 | -0.61(-1.66%) |
Apr 16, 2013 | 36.34 | 36.62 | 36.30 | 36.62 | 173,752 | +0.58(+1.61%) |
Apr 15, 2013 | 37.04 | 37.04 | 36.03 | 36.03 | 314,267 | -1.18(-3.18%) |
Apr 12, 2013 | 37.26 | 37.33 | 37.07 | 37.22 | 443,451 | -0.23(-0.61%) |
Apr 11, 2013 | 37.25 | 37.53 | 37.23 | 37.45 | 167,618 | +0.15(+0.39%) |
Apr 10, 2013 | 36.82 | 37.33 | 36.82 | 37.30 | 136,944 | +0.52(+1.40%) |
Apr 09, 2013 | 36.82 | 36.89 | 36.57 | 36.78 | 116,529 | +0.06(+0.17%) |
Apr 08, 2013 | 36.45 | 36.97 | 36.38 | 36.72 | 193,029 | +0.23(+0.64%) |
Apr 05, 2013 | 36.32 | 36.50 | 36.01 | 36.49 | 247,815 | -0.09(-0.24%) |
Apr 04, 2013 | 36.52 | 36.63 | 36.43 | 36.57 | 265,244 | +0.14(+0.38%) |
Apr 03, 2013 | 36.83 | 36.88 | 36.37 | 36.44 | 193,325 | -0.33(-0.91%) |
Apr 02, 2013 | 37.09 | 37.09 | 36.71 | 36.77 | 678,056 | -0.10(-0.27%) |