Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.41 | 35.60 | 35.15 | 35.34 | 59,127 | +0.57(+1.65%) |
Jun 26, 2013 | 34.40 | 34.87 | 34.40 | 34.77 | 78,453 | +0.54(+1.58%) |
Jun 25, 2013 | 33.81 | 34.42 | 33.55 | 34.23 | 157,231 | +0.68(+2.04%) |
Jun 24, 2013 | 33.30 | 34.19 | 32.76 | 33.54 | 136,694 | -0.05(-0.14%) |
Jun 21, 2013 | 32.99 | 33.85 | 32.92 | 33.59 | 162,675 | +0.69(+2.10%) |
Jun 20, 2013 | 33.83 | 33.83 | 32.68 | 32.90 | 148,009 | -1.22(-3.57%) |
Jun 19, 2013 | 35.27 | 35.27 | 34.09 | 34.12 | 77,502 | -1.09(-3.09%) |
Jun 18, 2013 | 35.04 | 35.42 | 34.89 | 35.21 | 74,887 | +0.23(+0.65%) |
Jun 17, 2013 | 35.11 | 35.28 | 34.77 | 34.98 | 118,643 | +0.07(+0.20%) |
Jun 14, 2013 | 34.84 | 35.32 | 34.69 | 34.91 | 90,789 | +0.07(+0.20%) |
Jun 13, 2013 | 33.97 | 34.93 | 33.80 | 34.85 | 114,961 | +0.80(+2.35%) |
Jun 12, 2013 | 34.74 | 34.74 | 33.98 | 34.04 | 122,681 | -0.45(-1.29%) |
Jun 11, 2013 | 34.73 | 34.88 | 34.48 | 34.49 | 95,295 | -0.43(-1.24%) |
Jun 10, 2013 | 35.39 | 35.39 | 34.89 | 34.92 | 113,380 | -0.40(-1.14%) |
Jun 07, 2013 | 35.63 | 35.63 | 34.84 | 35.32 | 91,998 | -0.10(-0.29%) |
Jun 06, 2013 | 34.89 | 35.43 | 34.65 | 35.43 | 77,724 | +0.50(+1.43%) |
Jun 05, 2013 | 35.15 | 35.30 | 34.85 | 34.93 | 88,761 | -0.28(-0.80%) |
Jun 04, 2013 | 35.69 | 35.76 | 35.21 | 35.21 | 161,820 | -0.45(-1.25%) |
Jun 03, 2013 | 35.21 | 35.72 | 34.95 | 35.65 | 1,015,676 | +0.47(+1.32%) |
May 31, 2013 | 35.50 | 35.84 | 35.18 | 35.19 | 98,192 | -0.44(-1.24%) |
May 30, 2013 | 35.96 | 36.14 | 35.57 | 35.63 | 124,995 | -0.32(-0.88%) |
May 29, 2013 | 36.64 | 36.65 | 35.56 | 35.95 | 285,848 | -0.91(-2.47%) |
May 28, 2013 | 37.67 | 37.79 | 36.68 | 36.86 | 258,096 | -0.53(-1.41%) |
May 24, 2013 | 37.37 | 37.41 | 37.03 | 37.39 | 68,062 | -0.16(-0.44%) |
May 23, 2013 | 38.03 | 38.03 | 37.44 | 37.55 | 172,740 | -0.81(-2.12%) |
May 22, 2013 | 39.46 | 39.66 | 38.18 | 38.37 | 109,755 | -1.01(-2.57%) |
May 21, 2013 | 39.14 | 39.45 | 39.14 | 39.38 | 81,840 | +0.37(+0.96%) |
May 20, 2013 | 38.97 | 39.10 | 38.90 | 39.00 | 63,844 | +0.06(+0.16%) |
May 17, 2013 | 38.78 | 38.94 | 38.71 | 38.94 | 34,107 | +0.30(+0.78%) |
May 16, 2013 | 38.66 | 38.89 | 38.58 | 38.64 | 78,997 | -0.08(-0.21%) |
May 15, 2013 | 38.40 | 38.75 | 38.24 | 38.72 | 85,991 | +0.74(+1.94%) |
May 13, 2013 | 37.80 | 38.05 | 37.76 | 37.98 | 58,587 | +0.19(+0.50%) |
May 10, 2013 | 37.69 | 37.82 | 37.59 | 37.80 | 79,713 | +0.24(+0.64%) |
May 09, 2013 | 37.73 | 37.74 | 37.54 | 37.56 | 62,546 | -0.17(-0.45%) |
May 08, 2013 | 37.89 | 37.89 | 37.57 | 37.73 | 41,097 | -0.20(-0.52%) |
May 07, 2013 | 37.69 | 37.93 | 37.56 | 37.93 | 59,602 | +0.38(+1.00%) |
May 06, 2013 | 37.45 | 37.59 | 37.41 | 37.55 | 71,571 | +0.17(+0.46%) |
May 03, 2013 | 37.65 | 37.54 | 37.32 | 37.38 | 52,110 | -0.05(-0.13%) |
May 02, 2013 | 37.39 | 37.51 | 37.23 | 37.43 | 39,850 | +0.23(+0.63%) |
May 01, 2013 | 37.38 | 37.63 | 37.11 | 37.19 | 73,256 | -0.25(-0.68%) |
Apr 30, 2013 | 37.14 | 37.45 | 36.97 | 37.45 | 81,233 | +0.40(+1.07%) |
Apr 29, 2013 | 36.91 | 37.06 | 36.77 | 37.05 | 49,638 | +0.34(+0.93%) |
Apr 26, 2013 | 36.97 | 36.97 | 36.63 | 36.71 | 58,753 | -0.10(-0.26%) |
Apr 25, 2013 | 37.08 | 37.08 | 36.72 | 36.80 | 43,209 | -0.20(-0.54%) |
Apr 24, 2013 | 37.21 | 37.21 | 36.88 | 37.00 | 43,428 | +0.02(+0.06%) |
Apr 23, 2013 | 37.08 | 37.10 | 36.82 | 36.98 | 47,285 | +0.16(+0.45%) |
Apr 22, 2013 | 37.17 | 37.17 | 36.59 | 36.82 | 41,294 | -0.13(-0.35%) |
Apr 19, 2013 | 36.54 | 36.95 | 36.53 | 36.95 | 24,743 | +0.52(+1.43%) |
Apr 18, 2013 | 36.74 | 36.74 | 36.26 | 36.43 | 75,174 | -0.03(-0.08%) |
Apr 17, 2013 | 36.65 | 36.65 | 36.23 | 36.45 | 39,452 | -0.42(-1.15%) |
Apr 16, 2013 | 36.42 | 36.88 | 36.17 | 36.88 | 462,316 | +0.56(+1.55%) |
Apr 15, 2013 | 36.90 | 36.90 | 36.26 | 36.32 | 82,804 | -0.60(-1.63%) |
Apr 12, 2013 | 36.81 | 36.92 | 36.53 | 36.92 | 45,529 | +0.16(+0.43%) |
Apr 11, 2013 | 36.77 | 37.02 | 36.71 | 36.76 | 55,772 | -0.01(-0.04%) |
Apr 10, 2013 | 36.81 | 36.84 | 36.63 | 36.78 | 126,067 | +0.10(+0.28%) |
Apr 09, 2013 | 36.67 | 36.79 | 36.49 | 36.67 | 44,018 | +0.01(+0.02%) |
Apr 08, 2013 | 36.47 | 36.67 | 36.27 | 36.67 | 80,116 | +0.27(+0.75%) |
Apr 05, 2013 | 35.95 | 36.41 | 35.80 | 36.39 | 111,556 | +0.21(+0.59%) |
Apr 04, 2013 | 35.61 | 36.20 | 35.61 | 36.18 | 45,238 | +0.59(+1.65%) |
Apr 03, 2013 | 35.74 | 35.76 | 35.50 | 35.59 | 57,921 | -0.12(-0.33%) |
Apr 02, 2013 | 35.68 | 35.86 | 35.60 | 35.71 | 97,794 | +0.18(+0.52%) |