Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.97 | 37.29 | 36.70 | 37.02 | 1,661,547 | +0.87(+2.39%) |
Jun 27, 2013 | 36.04 | 36.34 | 35.96 | 36.16 | 1,043,531 | +0.48(+1.34%) |
Jun 26, 2013 | 35.62 | 35.73 | 35.43 | 35.68 | 1,692,676 | +0.49(+1.40%) |
Jun 25, 2013 | 35.27 | 35.40 | 34.96 | 35.19 | 952,996 | +0.16(+0.45%) |
Jun 24, 2013 | 34.86 | 35.29 | 34.69 | 35.03 | 1,970,176 | -0.37(-1.05%) |
Jun 21, 2013 | 35.27 | 35.54 | 34.91 | 35.40 | 2,469,606 | +1.26(+3.69%) |
Jun 20, 2013 | 34.60 | 34.71 | 34.14 | 34.14 | 1,980,642 | -0.79(-2.25%) |
Jun 19, 2013 | 35.34 | 35.47 | 34.93 | 34.93 | 1,758,204 | -1.04(-2.90%) |
Jun 18, 2013 | 35.88 | 36.02 | 35.79 | 35.97 | 1,046,258 | +0.10(+0.28%) |
Jun 17, 2013 | 35.62 | 35.94 | 35.51 | 35.87 | 1,346,515 | +0.61(+1.72%) |
Jun 14, 2013 | 35.16 | 35.40 | 35.04 | 35.27 | 1,772,181 | -0.46(-1.28%) |
Jun 13, 2013 | 35.34 | 35.79 | 35.19 | 35.72 | 1,211,376 | -0.12(-0.34%) |
Jun 12, 2013 | 36.41 | 36.42 | 35.82 | 35.84 | 1,308,253 | -0.43(-1.18%) |
Jun 11, 2013 | 36.17 | 36.37 | 36.09 | 36.27 | 761,577 | -0.16(-0.45%) |
Jun 10, 2013 | 36.33 | 36.52 | 36.21 | 36.44 | 694,982 | +0.06(+0.16%) |
Jun 07, 2013 | 36.45 | 36.50 | 36.26 | 36.38 | 1,041,916 | -0.16(-0.45%) |
Jun 06, 2013 | 36.57 | 36.62 | 36.24 | 36.55 | 1,518,456 | -0.13(-0.35%) |
Jun 05, 2013 | 36.90 | 36.99 | 36.59 | 36.67 | 877,859 | -0.45(-1.21%) |
Jun 04, 2013 | 37.47 | 37.49 | 37.01 | 37.12 | 571,479 | -0.24(-0.65%) |
Jun 03, 2013 | 37.20 | 37.38 | 37.03 | 37.37 | 635,194 | +0.32(+0.87%) |
May 31, 2013 | 37.34 | 37.58 | 37.05 | 37.05 | 1,879,230 | -0.31(-0.83%) |
May 30, 2013 | 37.29 | 37.77 | 37.27 | 37.36 | 1,329,473 | +0.27(+0.72%) |
May 29, 2013 | 37.21 | 37.30 | 36.99 | 37.09 | 947,694 | -0.59(-1.56%) |
May 28, 2013 | 37.66 | 37.79 | 37.54 | 37.68 | 783,088 | +0.43(+1.17%) |
May 24, 2013 | 37.20 | 37.27 | 36.81 | 37.24 | 637,626 | +0.00(+0.00%) |
May 23, 2013 | 37.51 | 37.51 | 36.81 | 37.24 | 1,811,717 | -0.78(-2.04%) |
May 22, 2013 | 38.41 | 38.52 | 37.80 | 38.02 | 1,327,695 | -0.86(-2.21%) |
May 21, 2013 | 38.65 | 38.97 | 38.63 | 38.88 | 747,459 | -0.03(-0.07%) |
May 20, 2013 | 38.84 | 38.93 | 38.78 | 38.91 | 442,930 | +0.20(+0.51%) |
May 17, 2013 | 38.45 | 38.81 | 38.44 | 38.71 | 783,697 | +0.27(+0.69%) |
May 16, 2013 | 38.72 | 38.83 | 38.36 | 38.45 | 861,721 | -0.69(-1.77%) |
May 15, 2013 | 38.90 | 39.18 | 38.89 | 39.14 | 875,836 | +0.51(+1.32%) |
May 13, 2013 | 38.76 | 38.79 | 38.58 | 38.63 | 389,370 | -0.20(-0.50%) |
May 10, 2013 | 38.77 | 38.85 | 38.66 | 38.83 | 527,978 | -0.09(-0.23%) |
May 09, 2013 | 38.88 | 39.00 | 38.69 | 38.92 | 960,904 | -0.07(-0.18%) |
May 08, 2013 | 38.77 | 38.99 | 38.76 | 38.99 | 653,615 | +0.22(+0.56%) |
May 07, 2013 | 38.61 | 38.83 | 38.49 | 38.77 | 566,478 | +0.34(+0.87%) |
May 06, 2013 | 38.43 | 38.47 | 38.26 | 38.43 | 412,326 | +0.01(+0.04%) |
May 03, 2013 | 38.53 | 38.61 | 38.34 | 38.42 | 719,728 | +0.03(+0.07%) |
May 02, 2013 | 38.31 | 38.41 | 38.15 | 38.39 | 480,998 | +0.08(+0.20%) |
May 01, 2013 | 38.57 | 38.60 | 38.30 | 38.32 | 546,496 | -0.34(-0.89%) |
Apr 30, 2013 | 38.25 | 38.66 | 38.21 | 38.66 | 894,345 | +0.36(+0.95%) |
Apr 29, 2013 | 38.11 | 38.32 | 37.97 | 38.29 | 624,164 | +0.35(+0.92%) |
Apr 26, 2013 | 38.04 | 38.08 | 37.94 | 37.94 | 474,037 | -0.06(-0.15%) |
Apr 25, 2013 | 37.85 | 38.25 | 37.80 | 38.00 | 646,379 | +0.38(+1.02%) |
Apr 24, 2013 | 37.34 | 37.65 | 37.25 | 37.62 | 563,676 | +0.41(+1.09%) |
Apr 23, 2013 | 36.94 | 37.38 | 36.89 | 37.21 | 1,022,676 | -0.15(-0.39%) |
Apr 22, 2013 | 37.29 | 37.44 | 37.09 | 37.36 | 519,699 | +0.19(+0.51%) |
Apr 19, 2013 | 36.97 | 37.17 | 36.78 | 37.17 | 851,927 | +0.64(+1.76%) |
Apr 18, 2013 | 36.52 | 36.59 | 36.32 | 36.52 | 804,271 | +0.30(+0.83%) |
Apr 17, 2013 | 36.58 | 36.59 | 36.17 | 36.22 | 1,018,865 | -0.62(-1.69%) |
Apr 16, 2013 | 36.86 | 36.94 | 36.62 | 36.85 | 736,968 | +0.17(+0.48%) |
Apr 15, 2013 | 37.03 | 37.17 | 36.67 | 36.67 | 1,279,459 | -0.79(-2.11%) |
Apr 12, 2013 | 37.35 | 37.56 | 37.23 | 37.46 | 650,069 | +0.01(+0.04%) |
Apr 11, 2013 | 37.49 | 37.53 | 37.34 | 37.45 | 672,077 | -0.03(-0.07%) |
Apr 10, 2013 | 37.53 | 37.58 | 37.28 | 37.48 | 1,060,768 | -0.15(-0.41%) |
Apr 09, 2013 | 37.34 | 37.86 | 37.34 | 37.63 | 1,423,116 | +0.37(+1.00%) |
Apr 08, 2013 | 37.13 | 37.34 | 37.03 | 37.26 | 782,762 | -0.06(-0.15%) |
Apr 05, 2013 | 36.84 | 37.39 | 36.78 | 37.31 | 880,927 | +0.04(+0.11%) |
Apr 04, 2013 | 37.27 | 37.38 | 37.15 | 37.27 | 652,665 | -0.02(-0.06%) |
Apr 03, 2013 | 37.34 | 37.52 | 37.23 | 37.29 | 1,132,959 | -0.06(-0.15%) |
Apr 02, 2013 | 37.33 | 37.36 | 37.17 | 37.35 | 589,179 | +0.24(+0.66%) |