Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.46 | 36.46 | 35.80 | 36.19 | 6,639,836 | +0.22(+0.60%) |
Jun 27, 2013 | 35.99 | 36.19 | 35.85 | 35.97 | 3,159,131 | +0.12(+0.34%) |
Jun 26, 2013 | 35.76 | 36.01 | 35.59 | 35.85 | 3,918,132 | +0.27(+0.75%) |
Jun 25, 2013 | 35.35 | 35.78 | 35.03 | 35.58 | 4,795,553 | +0.43(+1.21%) |
Jun 24, 2013 | 34.65 | 35.36 | 34.49 | 35.16 | 5,318,975 | +0.12(+0.35%) |
Jun 21, 2013 | 34.82 | 35.13 | 34.26 | 35.04 | 7,634,583 | +0.49(+1.42%) |
Jun 20, 2013 | 35.42 | 35.45 | 34.48 | 34.55 | 5,958,313 | -0.96(-2.69%) |
Jun 19, 2013 | 36.30 | 36.45 | 35.50 | 35.50 | 5,157,471 | -0.80(-2.21%) |
Jun 18, 2013 | 36.19 | 36.34 | 36.00 | 36.30 | 3,778,786 | +0.17(+0.48%) |
Jun 17, 2013 | 35.89 | 36.38 | 35.79 | 36.13 | 5,511,316 | +0.44(+1.23%) |
Jun 14, 2013 | 35.90 | 36.04 | 35.63 | 35.69 | 4,156,443 | -0.23(-0.64%) |
Jun 13, 2013 | 35.22 | 35.98 | 35.17 | 35.92 | 5,161,561 | +0.69(+1.95%) |
Jun 12, 2013 | 35.47 | 35.58 | 35.17 | 35.23 | 5,476,253 | -0.01(-0.02%) |
Jun 11, 2013 | 35.27 | 35.57 | 35.16 | 35.24 | 5,571,273 | -0.29(-0.82%) |
Jun 10, 2013 | 35.55 | 35.65 | 35.24 | 35.53 | 4,696,984 | +0.10(+0.27%) |
Jun 07, 2013 | 35.45 | 35.49 | 35.05 | 35.44 | 5,445,099 | +0.22(+0.61%) |
Jun 06, 2013 | 34.72 | 35.22 | 34.51 | 35.22 | 7,843,129 | +0.47(+1.36%) |
Jun 05, 2013 | 34.95 | 35.07 | 34.58 | 34.75 | 6,479,062 | -0.34(-0.98%) |
Jun 04, 2013 | 34.93 | 35.31 | 34.77 | 35.09 | 13,649,900 | +0.07(+0.20%) |
Jun 03, 2013 | 35.60 | 35.85 | 35.02 | 35.02 | 11,695,422 | -0.63(-1.77%) |
May 31, 2013 | 35.92 | 36.44 | 35.65 | 35.65 | 4,962,765 | -0.34(-0.95%) |
May 30, 2013 | 36.09 | 36.50 | 35.94 | 35.99 | 3,540,279 | +0.01(+0.04%) |
May 29, 2013 | 36.16 | 36.37 | 35.67 | 35.98 | 3,967,903 | -0.42(-1.14%) |
May 28, 2013 | 36.33 | 36.78 | 36.31 | 36.40 | 11,765,619 | +0.07(+0.19%) |
May 24, 2013 | 37.03 | 37.05 | 36.21 | 36.33 | 11,193,388 | -0.84(-2.26%) |
May 23, 2013 | 36.96 | 37.36 | 36.30 | 37.17 | 11,647,868 | -0.20(-0.52%) |
May 22, 2013 | 38.18 | 38.22 | 37.20 | 37.36 | 4,849,213 | -0.90(-2.36%) |
May 21, 2013 | 38.29 | 38.51 | 38.07 | 38.26 | 2,518,551 | -0.04(-0.10%) |
May 20, 2013 | 38.55 | 38.58 | 38.16 | 38.30 | 2,175,963 | -0.26(-0.69%) |
May 17, 2013 | 38.16 | 38.60 | 38.14 | 38.57 | 3,267,821 | +0.50(+1.31%) |
May 16, 2013 | 38.18 | 38.32 | 38.00 | 38.07 | 2,617,865 | -0.18(-0.46%) |
May 15, 2013 | 37.99 | 38.46 | 37.90 | 38.24 | 3,318,057 | +0.61(+1.63%) |
May 13, 2013 | 37.58 | 37.79 | 37.34 | 37.63 | 2,714,352 | -0.04(-0.10%) |
May 10, 2013 | 37.48 | 37.70 | 37.34 | 37.67 | 2,735,917 | +0.19(+0.50%) |
May 09, 2013 | 38.19 | 38.29 | 37.34 | 37.48 | 4,450,543 | -0.66(-1.74%) |
May 08, 2013 | 38.31 | 38.46 | 38.04 | 38.14 | 2,294,334 | -0.27(-0.71%) |
May 07, 2013 | 38.11 | 38.45 | 38.05 | 38.41 | 2,837,056 | +0.29(+0.76%) |
May 06, 2013 | 38.50 | 38.55 | 38.11 | 38.12 | 2,656,552 | -0.28(-0.72%) |
May 03, 2013 | 38.69 | 38.64 | 38.24 | 38.40 | 3,550,172 | -0.13(-0.33%) |
May 02, 2013 | 38.55 | 38.69 | 38.32 | 38.53 | 2,669,163 | -0.02(-0.05%) |
May 01, 2013 | 38.94 | 38.99 | 38.46 | 38.55 | 2,341,946 | -0.34(-0.88%) |
Apr 30, 2013 | 38.52 | 38.91 | 38.46 | 38.89 | 3,319,427 | +0.30(+0.77%) |
Apr 29, 2013 | 38.18 | 38.72 | 37.98 | 38.59 | 2,653,445 | +0.13(+0.33%) |
Apr 26, 2013 | 38.28 | 38.78 | 38.30 | 38.46 | 2,603,925 | +0.16(+0.43%) |
Apr 25, 2013 | 38.46 | 38.52 | 38.02 | 38.30 | 4,289,549 | -0.23(-0.61%) |
Apr 24, 2013 | 38.54 | 38.69 | 38.23 | 38.53 | 2,093,957 | +0.07(+0.18%) |
Apr 23, 2013 | 38.52 | 38.59 | 38.14 | 38.46 | 2,018,621 | +0.03(+0.08%) |
Apr 22, 2013 | 38.48 | 38.60 | 38.24 | 38.43 | 2,582,927 | -0.07(-0.18%) |
Apr 19, 2013 | 37.77 | 38.52 | 37.65 | 38.50 | 4,684,272 | +0.80(+2.12%) |
Apr 18, 2013 | 37.49 | 37.77 | 37.33 | 37.70 | 2,996,495 | +0.30(+0.79%) |
Apr 17, 2013 | 37.58 | 37.62 | 37.21 | 37.41 | 2,733,137 | -0.31(-0.82%) |
Apr 16, 2013 | 37.46 | 37.73 | 37.05 | 37.71 | 2,436,922 | +0.35(+0.93%) |
Apr 15, 2013 | 37.83 | 38.05 | 37.37 | 37.37 | 3,037,712 | -0.54(-1.41%) |
Apr 12, 2013 | 37.81 | 37.96 | 37.76 | 37.90 | 4,761,576 | +0.08(+0.22%) |
Apr 11, 2013 | 37.98 | 38.12 | 37.82 | 37.82 | 4,615,946 | -0.11(-0.30%) |
Apr 10, 2013 | 37.74 | 38.16 | 37.74 | 37.94 | 3,987,582 | +0.20(+0.53%) |
Apr 09, 2013 | 38.31 | 38.33 | 37.71 | 37.73 | 3,002,454 | -0.14(-0.37%) |
Apr 08, 2013 | 37.59 | 37.88 | 37.41 | 37.87 | 1,995,057 | +0.28(+0.74%) |
Apr 05, 2013 | 37.29 | 37.62 | 37.27 | 37.59 | 4,215,213 | +0.09(+0.24%) |
Apr 04, 2013 | 37.09 | 37.56 | 37.09 | 37.51 | 3,609,754 | +0.47(+1.26%) |
Apr 03, 2013 | 37.07 | 37.19 | 36.95 | 37.04 | 3,510,350 | +0.08(+0.22%) |
Apr 02, 2013 | 36.77 | 37.00 | 36.72 | 36.96 | 2,421,108 | +0.27(+0.74%) |