Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.12 | 38.60 | 37.60 | 38.04 | 5,962,701 | -1.69(-4.26%) |
Jun 26, 2013 | 39.95 | 40.48 | 39.11 | 39.73 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 38.79 | 39.90 | 38.60 | 39.73 | 0 | +1.17(+3.03%) |
Jun 24, 2013 | 37.74 | 38.99 | 36.25 | 38.56 | 0 | +0.45(+1.18%) |
Jun 21, 2013 | 39.59 | 40.10 | 37.11 | 38.11 | 2,239,058 | -1.40(-3.54%) |
Jun 20, 2013 | 39.65 | 40.36 | 38.52 | 39.51 | 0 | -0.27(-0.68%) |
Jun 19, 2013 | 40.51 | 41.25 | 39.02 | 39.78 | 3,238,171 | +1.63(+4.27%) |
Jun 18, 2013 | 37.70 | 38.46 | 36.95 | 38.15 | 856,632 | +0.39(+1.03%) |
Jun 17, 2013 | 38.60 | 38.81 | 37.59 | 37.76 | 0 | -0.73(-1.90%) |
Jun 14, 2013 | 37.70 | 39.00 | 37.26 | 38.49 | 0 | +0.01(+0.03%) |
Jun 13, 2013 | 37.26 | 38.77 | 36.91 | 38.48 | 760,180 | +1.15(+3.08%) |
Jun 12, 2013 | 38.90 | 39.28 | 37.05 | 37.33 | 978,656 | -1.34(-3.47%) |
Jun 11, 2013 | 37.72 | 39.00 | 36.80 | 38.67 | 684,862 | +0.84(+2.22%) |
Jun 10, 2013 | 37.99 | 39.23 | 37.25 | 37.83 | 0 | -0.01(-0.03%) |
Jun 07, 2013 | 36.67 | 37.90 | 36.59 | 37.84 | 0 | +1.37(+3.76%) |
Jun 06, 2013 | 35.10 | 36.65 | 34.90 | 36.47 | 929,667 | +1.15(+3.26%) |
Jun 05, 2013 | 34.59 | 35.97 | 33.62 | 35.32 | 0 | +0.40(+1.15%) |
Jun 04, 2013 | 35.90 | 36.17 | 34.41 | 34.92 | 0 | -1.03(-2.87%) |
Jun 03, 2013 | 35.19 | 35.99 | 34.10 | 35.95 | 1,232,716 | +0.60(+1.70%) |
May 31, 2013 | 36.40 | 37.58 | 35.28 | 35.35 | 1,901,449 | -2.43(-6.43%) |
May 30, 2013 | 39.52 | 40.56 | 36.95 | 37.78 | 2,587,902 | -1.68(-4.26%) |
May 29, 2013 | 38.54 | 39.72 | 38.39 | 39.46 | 696,568 | +0.55(+1.41%) |
May 28, 2013 | 38.75 | 39.33 | 38.00 | 38.91 | 1,221,425 | +1.09(+2.88%) |
May 24, 2013 | 38.19 | 38.85 | 37.50 | 37.82 | 0 | -0.12(-0.32%) |
May 23, 2013 | 35.57 | 38.33 | 35.14 | 37.94 | 1,294,538 | +1.62(+4.46%) |
May 22, 2013 | 36.76 | 37.70 | 35.53 | 36.32 | 0 | -0.33(-0.90%) |
May 21, 2013 | 37.01 | 37.41 | 35.27 | 36.65 | 0 | -0.48(-1.29%) |
May 20, 2013 | 37.02 | 37.80 | 36.90 | 37.13 | 1,160,449 | +0.22(+0.60%) |
May 17, 2013 | 35.51 | 37.11 | 35.14 | 36.91 | 0 | +1.40(+3.94%) |
May 16, 2013 | 34.81 | 35.70 | 33.99 | 35.51 | 1,188,049 | +0.58(+1.66%) |
May 15, 2013 | 35.18 | 35.28 | 34.30 | 34.93 | 650,286 | +0.31(+0.90%) |
May 13, 2013 | 33.62 | 35.03 | 33.31 | 34.62 | 0 | +0.82(+2.43%) |
May 10, 2013 | 32.82 | 33.83 | 32.01 | 33.80 | 0 | +0.72(+2.18%) |
May 09, 2013 | 32.05 | 34.34 | 32.00 | 33.08 | 0 | +1.67(+5.32%) |
May 08, 2013 | 31.64 | 31.65 | 30.19 | 31.41 | 1,153,386 | +0.19(+0.61%) |
May 07, 2013 | 31.81 | 32.20 | 31.05 | 31.22 | 0 | -0.65(-2.04%) |
May 06, 2013 | 31.73 | 32.24 | 31.10 | 31.87 | 0 | +0.34(+1.08%) |
May 03, 2013 | 32.98 | 32.59 | 31.40 | 31.53 | 0 | -1.06(-3.25%) |
May 02, 2013 | 31.06 | 33.26 | 31.06 | 32.59 | 0 | +1.44(+4.62%) |
May 01, 2013 | 30.32 | 31.40 | 30.00 | 31.15 | 0 | +2.11(+7.27%) |
Apr 30, 2013 | 30.15 | 30.26 | 28.90 | 29.04 | 2,088,475 | -0.90(-3.01%) |
Apr 29, 2013 | 29.90 | 30.68 | 29.36 | 29.94 | 1,591,872 | +0.14(+0.47%) |
Apr 26, 2013 | 30.15 | 30.99 | 29.73 | 29.80 | 1,236,804 | -0.50(-1.65%) |
Apr 25, 2013 | 30.22 | 31.12 | 29.75 | 30.30 | 2,067,716 | +0.11(+0.36%) |
Apr 24, 2013 | 30.92 | 30.92 | 29.53 | 30.19 | 2,220,092 | -0.73(-2.36%) |
Apr 23, 2013 | 32.55 | 32.75 | 30.77 | 30.92 | 3,338,159 | -1.60(-4.92%) |
Apr 22, 2013 | 33.90 | 33.94 | 31.62 | 32.52 | 2,425,758 | -0.34(-1.03%) |
Apr 19, 2013 | 33.80 | 34.72 | 32.78 | 32.86 | 1,727,991 | -0.89(-2.64%) |
Apr 18, 2013 | 35.24 | 35.50 | 33.33 | 33.75 | 1,461,635 | -1.38(-3.93%) |
Apr 17, 2013 | 33.94 | 35.59 | 33.16 | 35.13 | 2,145,637 | +1.14(+3.35%) |
Apr 16, 2013 | 34.65 | 34.94 | 33.06 | 33.99 | 6,811,791 | -5.25(-13.38%) |
Apr 15, 2013 | 40.14 | 40.70 | 38.86 | 39.24 | 3,180,778 | -0.97(-2.41%) |
Apr 12, 2013 | 39.03 | 40.35 | 38.54 | 40.21 | 1,453,504 | +0.88(+2.24%) |
Apr 11, 2013 | 39.02 | 40.61 | 37.26 | 39.33 | 3,081,585 | +0.48(+1.24%) |
Apr 10, 2013 | 40.21 | 40.25 | 38.30 | 38.85 | 2,959,786 | -1.00(-2.51%) |
Apr 09, 2013 | 36.28 | 42.20 | 35.72 | 39.85 | 5,922,029 | +4.00(+11.16%) |
Apr 08, 2013 | 37.06 | 37.10 | 34.88 | 35.85 | 2,387,524 | -0.36(-0.99%) |
Apr 05, 2013 | 34.69 | 36.94 | 34.25 | 36.21 | 3,559,627 | +1.78(+5.17%) |
Apr 04, 2013 | 34.82 | 36.09 | 34.14 | 34.43 | 1,730,831 | +0.38(+1.12%) |
Apr 03, 2013 | 36.84 | 36.99 | 32.80 | 34.05 | 2,189,108 | -2.60(-7.09%) |
Apr 02, 2013 | 36.05 | 36.71 | 35.27 | 36.65 | 1,381,004 | +0.86(+2.40%) |