Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.15 | 36.68 | 35.93 | 36.07 | 262,005 | -0.29(-0.81%) |
Jun 27, 2013 | 36.24 | 36.73 | 36.21 | 36.36 | 143,822 | +0.35(+0.97%) |
Jun 26, 2013 | 36.35 | 36.35 | 35.97 | 36.01 | 119,036 | -0.08(-0.21%) |
Jun 25, 2013 | 36.06 | 36.19 | 35.38 | 36.09 | 152,492 | +0.50(+1.41%) |
Jun 24, 2013 | 36.38 | 36.49 | 35.46 | 35.59 | 270,451 | -1.49(-4.03%) |
Jun 21, 2013 | 37.36 | 37.37 | 36.75 | 37.08 | 164,393 | -0.24(-0.63%) |
Jun 20, 2013 | 37.84 | 38.18 | 37.20 | 37.32 | 104,616 | -1.31(-3.40%) |
Jun 19, 2013 | 39.22 | 39.35 | 38.59 | 38.63 | 118,080 | -0.58(-1.47%) |
Jun 18, 2013 | 38.83 | 39.52 | 38.66 | 39.21 | 141,029 | +0.40(+1.02%) |
Jun 17, 2013 | 39.13 | 39.13 | 38.62 | 38.81 | 175,090 | +0.09(+0.24%) |
Jun 14, 2013 | 39.19 | 39.41 | 38.64 | 38.71 | 71,181 | -0.42(-1.06%) |
Jun 13, 2013 | 38.97 | 39.47 | 38.73 | 39.13 | 150,460 | +0.06(+0.15%) |
Jun 12, 2013 | 39.54 | 39.92 | 38.89 | 39.07 | 78,276 | -0.08(-0.19%) |
Jun 11, 2013 | 39.15 | 39.85 | 38.71 | 39.15 | 52,293 | -0.80(-2.01%) |
Jun 10, 2013 | 39.23 | 40.01 | 39.18 | 39.95 | 78,605 | +0.67(+1.71%) |
Jun 07, 2013 | 39.19 | 39.47 | 38.77 | 39.28 | 59,415 | +0.22(+0.56%) |
Jun 06, 2013 | 38.46 | 39.07 | 38.38 | 39.06 | 97,467 | +0.73(+1.90%) |
Jun 05, 2013 | 38.61 | 38.92 | 38.27 | 38.34 | 93,246 | -0.35(-0.90%) |
Jun 04, 2013 | 38.10 | 38.73 | 37.92 | 38.69 | 187,138 | +0.60(+1.56%) |
Jun 03, 2013 | 37.79 | 38.19 | 37.34 | 38.09 | 193,375 | -0.80(-2.06%) |
May 31, 2013 | 38.56 | 39.56 | 38.56 | 38.89 | 70,371 | -0.02(-0.05%) |
May 30, 2013 | 38.72 | 39.07 | 38.69 | 38.91 | 44,694 | +0.16(+0.41%) |
May 29, 2013 | 39.51 | 39.52 | 38.30 | 38.75 | 116,421 | -1.17(-2.93%) |
May 28, 2013 | 39.95 | 40.40 | 39.63 | 39.92 | 64,294 | +0.60(+1.51%) |
May 24, 2013 | 39.05 | 39.39 | 38.88 | 39.33 | 31,781 | +0.06(+0.14%) |
May 23, 2013 | 38.88 | 39.63 | 38.75 | 39.27 | 57,475 | -0.17(-0.43%) |
May 22, 2013 | 39.93 | 40.48 | 39.12 | 39.44 | 90,349 | -0.53(-1.32%) |
May 21, 2013 | 39.85 | 40.25 | 39.82 | 39.97 | 90,159 | -0.04(-0.09%) |
May 20, 2013 | 40.00 | 40.27 | 39.73 | 40.01 | 169,026 | -0.27(-0.68%) |
May 17, 2013 | 39.84 | 40.61 | 39.84 | 40.28 | 108,424 | +0.57(+1.43%) |
May 16, 2013 | 39.60 | 40.36 | 39.51 | 39.72 | 60,353 | -0.04(-0.10%) |
May 15, 2013 | 38.99 | 39.86 | 38.97 | 39.75 | 99,411 | +1.09(+2.81%) |
May 13, 2013 | 38.98 | 38.98 | 38.39 | 38.67 | 136,247 | -0.43(-1.11%) |
May 10, 2013 | 38.75 | 39.16 | 38.54 | 39.10 | 101,592 | +0.35(+0.90%) |
May 09, 2013 | 38.61 | 39.19 | 38.59 | 38.75 | 83,002 | -0.11(-0.29%) |
May 08, 2013 | 38.43 | 38.87 | 38.03 | 38.87 | 137,092 | +0.01(+0.02%) |
May 07, 2013 | 37.33 | 38.88 | 37.23 | 38.86 | 89,549 | +1.48(+3.97%) |
May 06, 2013 | 36.83 | 37.43 | 36.64 | 37.37 | 170,817 | -0.47(-1.24%) |
May 03, 2013 | 39.69 | 43.65 | 37.30 | 37.84 | 553,710 | -0.37(-0.96%) |
May 02, 2013 | 39.17 | 39.85 | 37.88 | 38.21 | 236,365 | -0.77(-1.98%) |
May 01, 2013 | 40.88 | 40.88 | 38.87 | 38.98 | 135,641 | -2.25(-5.47%) |
Apr 30, 2013 | 40.92 | 41.34 | 40.54 | 41.23 | 119,118 | +0.47(+1.15%) |
Apr 29, 2013 | 40.26 | 41.32 | 40.11 | 40.76 | 73,710 | +0.75(+1.88%) |
Apr 26, 2013 | 40.98 | 41.06 | 39.41 | 40.01 | 145,760 | -1.05(-2.56%) |
Apr 25, 2013 | 41.29 | 41.43 | 40.91 | 41.06 | 60,785 | -0.25(-0.61%) |
Apr 24, 2013 | 40.51 | 41.38 | 40.42 | 41.32 | 62,295 | +0.89(+2.21%) |
Apr 23, 2013 | 39.90 | 40.51 | 39.66 | 40.42 | 36,637 | +0.81(+2.04%) |
Apr 22, 2013 | 39.75 | 39.75 | 38.51 | 39.62 | 67,421 | -0.07(-0.17%) |
Apr 19, 2013 | 38.83 | 40.05 | 38.50 | 39.68 | 157,084 | +0.99(+2.55%) |
Apr 18, 2013 | 39.19 | 39.34 | 38.43 | 38.70 | 77,195 | -0.34(-0.87%) |
Apr 17, 2013 | 39.42 | 39.96 | 38.80 | 39.03 | 130,133 | -0.84(-2.10%) |
Apr 16, 2013 | 39.15 | 40.03 | 38.97 | 39.87 | 90,485 | +1.15(+2.96%) |
Apr 15, 2013 | 40.99 | 41.25 | 38.54 | 38.72 | 138,822 | -2.54(-6.14%) |
Apr 12, 2013 | 40.96 | 41.36 | 40.95 | 41.26 | 69,206 | -0.01(-0.02%) |
Apr 11, 2013 | 41.32 | 41.49 | 40.94 | 41.27 | 73,213 | +0.02(+0.05%) |
Apr 10, 2013 | 40.72 | 41.67 | 40.18 | 41.25 | 148,936 | +0.72(+1.78%) |
Apr 09, 2013 | 40.05 | 40.89 | 39.98 | 40.53 | 133,055 | +0.61(+1.53%) |
Apr 08, 2013 | 39.45 | 40.23 | 39.45 | 39.92 | 137,674 | -0.25(-0.63%) |
Apr 05, 2013 | 39.45 | 40.40 | 39.03 | 40.17 | 122,292 | -0.38(-0.95%) |
Apr 04, 2013 | 40.73 | 40.95 | 40.10 | 40.56 | 123,843 | -0.20(-0.48%) |
Apr 03, 2013 | 40.73 | 41.04 | 40.46 | 40.75 | 158,594 | +0.08(+0.18%) |
Apr 02, 2013 | 40.95 | 40.95 | 40.47 | 40.68 | 67,103 | +0.11(+0.28%) |