Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.23 | 37.88 | 37.11 | 37.26 | 336,672 | -0.15(-0.40%) |
Jun 27, 2013 | 37.17 | 37.50 | 37.17 | 37.41 | 148,687 | +0.54(+1.47%) |
Jun 26, 2013 | 37.08 | 37.23 | 36.81 | 36.87 | 125,762 | +0.03(+0.09%) |
Jun 25, 2013 | 36.81 | 36.93 | 36.52 | 36.84 | 144,138 | +0.29(+0.78%) |
Jun 24, 2013 | 36.51 | 36.80 | 36.15 | 36.55 | 132,075 | -0.19(-0.52%) |
Jun 21, 2013 | 36.55 | 36.85 | 35.92 | 36.74 | 352,434 | +0.30(+0.83%) |
Jun 20, 2013 | 37.16 | 37.19 | 36.29 | 36.44 | 231,282 | -1.27(-3.38%) |
Jun 19, 2013 | 38.83 | 38.83 | 37.65 | 37.71 | 164,819 | -1.08(-2.79%) |
Jun 18, 2013 | 38.30 | 39.00 | 38.21 | 38.80 | 103,758 | +0.60(+1.56%) |
Jun 17, 2013 | 38.53 | 38.60 | 37.98 | 38.20 | 103,208 | -0.02(-0.06%) |
Jun 14, 2013 | 38.38 | 38.42 | 38.02 | 38.22 | 75,882 | -0.12(-0.31%) |
Jun 13, 2013 | 37.69 | 38.41 | 37.61 | 38.34 | 173,204 | +0.61(+1.60%) |
Jun 12, 2013 | 38.22 | 38.27 | 37.70 | 37.74 | 115,708 | -0.37(-0.96%) |
Jun 11, 2013 | 38.04 | 38.43 | 38.02 | 38.10 | 78,705 | -0.37(-0.95%) |
Jun 10, 2013 | 38.57 | 38.74 | 38.05 | 38.47 | 86,400 | +0.06(+0.15%) |
Jun 07, 2013 | 38.55 | 38.56 | 38.12 | 38.41 | 119,717 | +0.11(+0.29%) |
Jun 06, 2013 | 37.87 | 38.31 | 37.70 | 38.30 | 121,652 | +0.42(+1.11%) |
Jun 05, 2013 | 38.03 | 38.20 | 37.78 | 37.88 | 119,928 | -0.26(-0.69%) |
Jun 04, 2013 | 38.44 | 38.64 | 37.81 | 38.14 | 193,887 | -0.35(-0.91%) |
Jun 03, 2013 | 37.83 | 38.68 | 37.54 | 38.49 | 415,073 | +0.79(+2.09%) |
May 31, 2013 | 37.77 | 38.32 | 37.70 | 37.70 | 167,454 | -0.24(-0.63%) |
May 30, 2013 | 37.73 | 38.22 | 37.73 | 37.94 | 475,312 | +0.41(+1.08%) |
May 29, 2013 | 38.30 | 38.37 | 37.16 | 37.54 | 294,040 | -1.02(-2.64%) |
May 28, 2013 | 39.20 | 39.27 | 38.27 | 38.56 | 342,977 | -0.24(-0.62%) |
May 24, 2013 | 38.78 | 38.80 | 38.45 | 38.80 | 90,705 | -0.10(-0.27%) |
May 23, 2013 | 39.00 | 39.27 | 38.63 | 38.90 | 328,376 | -0.46(-1.17%) |
May 22, 2013 | 40.35 | 40.59 | 39.32 | 39.36 | 246,155 | -1.03(-2.54%) |
May 21, 2013 | 40.38 | 40.61 | 40.22 | 40.39 | 203,440 | -0.06(-0.14%) |
May 20, 2013 | 40.17 | 40.60 | 40.09 | 40.44 | 158,711 | +0.13(+0.32%) |
May 17, 2013 | 40.14 | 40.33 | 40.06 | 40.32 | 200,771 | +0.44(+1.10%) |
May 16, 2013 | 39.89 | 40.22 | 39.75 | 39.88 | 198,256 | -0.20(-0.50%) |
May 15, 2013 | 39.78 | 40.32 | 39.66 | 40.08 | 200,830 | +0.66(+1.68%) |
May 13, 2013 | 39.56 | 39.71 | 38.60 | 39.42 | 230,601 | -0.58(-1.45%) |
May 10, 2013 | 40.32 | 40.32 | 39.77 | 40.00 | 384,449 | -0.15(-0.38%) |
May 09, 2013 | 40.78 | 40.78 | 40.12 | 40.15 | 163,664 | -0.60(-1.47%) |
May 08, 2013 | 40.60 | 41.03 | 40.57 | 40.75 | 286,573 | +0.17(+0.41%) |
May 07, 2013 | 40.21 | 40.59 | 40.08 | 40.58 | 208,315 | +0.41(+1.03%) |
May 06, 2013 | 40.21 | 40.31 | 40.07 | 40.17 | 120,662 | +0.06(+0.16%) |
May 03, 2013 | 40.57 | 40.54 | 40.09 | 40.10 | 176,021 | +0.17(+0.42%) |
May 02, 2013 | 39.78 | 40.17 | 39.54 | 39.93 | 152,391 | +0.36(+0.91%) |
May 01, 2013 | 40.35 | 40.35 | 39.55 | 39.58 | 311,322 | -0.77(-1.91%) |
Apr 30, 2013 | 39.86 | 40.35 | 39.50 | 40.35 | 189,831 | +0.35(+0.88%) |
Apr 29, 2013 | 39.60 | 40.15 | 39.54 | 40.00 | 160,468 | +0.43(+1.09%) |
Apr 26, 2013 | 39.85 | 39.89 | 39.54 | 39.57 | 151,450 | -0.33(-0.82%) |
Apr 25, 2013 | 40.17 | 40.38 | 39.78 | 39.89 | 101,868 | -0.18(-0.46%) |
Apr 24, 2013 | 39.92 | 40.09 | 39.70 | 40.08 | 110,286 | +0.21(+0.52%) |
Apr 23, 2013 | 39.70 | 39.88 | 39.46 | 39.87 | 173,970 | +0.44(+1.11%) |
Apr 22, 2013 | 39.50 | 39.61 | 38.80 | 39.43 | 129,705 | +0.04(+0.10%) |
Apr 19, 2013 | 38.77 | 39.50 | 38.69 | 39.39 | 150,181 | +0.65(+1.69%) |
Apr 18, 2013 | 38.66 | 38.80 | 38.38 | 38.74 | 222,276 | +0.22(+0.58%) |
Apr 17, 2013 | 38.75 | 38.80 | 38.05 | 38.52 | 232,659 | -0.40(-1.02%) |
Apr 16, 2013 | 38.12 | 38.94 | 37.88 | 38.92 | 271,893 | +0.92(+2.43%) |
Apr 15, 2013 | 38.92 | 39.08 | 37.87 | 37.99 | 244,173 | -1.23(-3.15%) |
Apr 12, 2013 | 39.17 | 39.25 | 38.96 | 39.23 | 124,396 | -0.01(-0.02%) |
Apr 11, 2013 | 39.10 | 39.29 | 38.94 | 39.23 | 137,745 | +0.10(+0.26%) |
Apr 10, 2013 | 38.61 | 39.21 | 38.56 | 39.13 | 398,657 | +0.69(+1.80%) |
Apr 09, 2013 | 38.70 | 38.70 | 38.35 | 38.44 | 227,726 | -0.16(-0.41%) |
Apr 08, 2013 | 38.18 | 38.69 | 38.08 | 38.60 | 323,621 | +0.40(+1.04%) |
Apr 05, 2013 | 37.70 | 38.28 | 37.70 | 38.20 | 155,286 | -0.08(-0.21%) |
Apr 04, 2013 | 37.88 | 38.28 | 37.67 | 38.28 | 129,573 | +0.53(+1.39%) |
Apr 03, 2013 | 38.01 | 38.16 | 37.59 | 37.75 | 192,067 | -0.21(-0.55%) |
Apr 02, 2013 | 38.00 | 38.31 | 37.82 | 37.96 | 218,679 | +0.08(+0.21%) |