Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 37.49 | 37.85 | 37.35 | 37.49 | 2,181,627 | -0.16(-0.41%) |
Jun 27, 2013 | 38.13 | 38.20 | 37.62 | 37.65 | 1,343,013 | -0.14(-0.37%) |
Jun 26, 2013 | 38.41 | 38.65 | 37.69 | 37.79 | 1,657,904 | -0.43(-1.13%) |
Jun 25, 2013 | 37.47 | 38.57 | 37.47 | 38.22 | 2,803,841 | +1.11(+2.99%) |
Jun 24, 2013 | 36.32 | 37.47 | 35.96 | 37.11 | 2,993,735 | +0.07(+0.19%) |
Jun 21, 2013 | 37.01 | 37.50 | 36.44 | 37.04 | 2,753,220 | +0.28(+0.75%) |
Jun 20, 2013 | 37.34 | 37.43 | 36.59 | 36.76 | 1,674,902 | -1.22(-3.22%) |
Jun 19, 2013 | 38.48 | 38.80 | 37.99 | 37.99 | 1,299,419 | -0.46(-1.20%) |
Jun 18, 2013 | 38.09 | 38.57 | 38.05 | 38.45 | 1,536,456 | +0.32(+0.83%) |
Jun 17, 2013 | 36.89 | 38.42 | 36.89 | 38.13 | 3,065,223 | +1.62(+4.42%) |
Jun 14, 2013 | 37.23 | 37.33 | 36.48 | 36.51 | 1,586,381 | -0.65(-1.76%) |
Jun 13, 2013 | 36.62 | 37.22 | 36.44 | 37.17 | 2,318,662 | +0.56(+1.54%) |
Jun 12, 2013 | 37.71 | 37.89 | 36.59 | 36.60 | 1,647,745 | -0.85(-2.26%) |
Jun 11, 2013 | 37.90 | 38.02 | 37.25 | 37.45 | 2,549,210 | -1.17(-3.03%) |
Jun 10, 2013 | 38.62 | 38.77 | 38.02 | 38.62 | 1,471,110 | +0.13(+0.33%) |
Jun 07, 2013 | 37.77 | 38.56 | 37.38 | 38.50 | 1,967,891 | +0.94(+2.51%) |
Jun 06, 2013 | 37.53 | 37.82 | 36.89 | 37.55 | 2,041,969 | -0.07(-0.18%) |
Jun 05, 2013 | 37.73 | 38.72 | 37.23 | 37.62 | 3,733,328 | -0.09(-0.24%) |
Jun 04, 2013 | 37.61 | 38.00 | 37.51 | 37.71 | 1,306,303 | +0.05(+0.13%) |
Jun 03, 2013 | 37.38 | 37.70 | 37.08 | 37.66 | 1,407,367 | +0.59(+1.60%) |
May 31, 2013 | 37.73 | 38.09 | 37.07 | 37.07 | 1,414,088 | -0.92(-2.42%) |
May 30, 2013 | 38.49 | 38.54 | 37.76 | 37.99 | 2,180,616 | -0.52(-1.36%) |
May 29, 2013 | 37.97 | 38.56 | 37.81 | 38.51 | 1,582,656 | +0.22(+0.58%) |
May 28, 2013 | 38.57 | 38.86 | 38.14 | 38.29 | 1,915,875 | +0.45(+1.19%) |
May 24, 2013 | 37.13 | 37.87 | 36.96 | 37.84 | 1,746,015 | +0.56(+1.50%) |
May 23, 2013 | 36.66 | 37.31 | 36.42 | 37.28 | 1,854,557 | -0.18(-0.48%) |
May 22, 2013 | 38.80 | 38.84 | 37.10 | 37.46 | 3,812,478 | -1.39(-3.57%) |
May 21, 2013 | 39.28 | 39.49 | 38.72 | 38.84 | 1,810,622 | -0.48(-1.22%) |
May 20, 2013 | 39.13 | 39.64 | 39.07 | 39.32 | 1,502,404 | +0.07(+0.17%) |
May 17, 2013 | 38.53 | 39.41 | 38.53 | 39.26 | 3,529,604 | +1.45(+3.84%) |
May 16, 2013 | 37.17 | 38.06 | 37.09 | 37.81 | 1,757,871 | +0.59(+1.58%) |
May 15, 2013 | 37.10 | 37.57 | 36.91 | 37.22 | 1,519,217 | +0.04(+0.10%) |
May 13, 2013 | 37.37 | 37.61 | 36.84 | 37.18 | 1,113,783 | -0.23(-0.61%) |
May 10, 2013 | 37.52 | 37.64 | 37.02 | 37.41 | 1,628,560 | -0.30(-0.79%) |
May 09, 2013 | 37.50 | 37.85 | 37.11 | 37.71 | 1,579,916 | +0.14(+0.38%) |
May 08, 2013 | 37.50 | 37.71 | 37.23 | 37.56 | 1,246,908 | +0.07(+0.19%) |
May 07, 2013 | 37.46 | 37.73 | 36.96 | 37.49 | 1,279,222 | +0.20(+0.53%) |
May 06, 2013 | 37.13 | 37.62 | 36.80 | 37.30 | 2,087,790 | +0.31(+0.84%) |
May 03, 2013 | 36.37 | 37.14 | 35.82 | 36.98 | 2,650,326 | +1.17(+3.26%) |
May 02, 2013 | 35.01 | 35.93 | 34.91 | 35.82 | 1,857,235 | +1.02(+2.94%) |
May 01, 2013 | 34.71 | 34.96 | 34.20 | 34.79 | 1,945,211 | -0.32(-0.90%) |
Apr 30, 2013 | 34.87 | 35.14 | 34.43 | 35.11 | 1,746,949 | +0.23(+0.67%) |
Apr 29, 2013 | 34.97 | 35.19 | 34.48 | 34.88 | 2,024,440 | +0.14(+0.41%) |
Apr 26, 2013 | 35.49 | 35.68 | 34.65 | 34.73 | 2,485,710 | -0.95(-2.65%) |
Apr 25, 2013 | 36.37 | 36.91 | 34.37 | 35.68 | 4,843,858 | -0.68(-1.88%) |
Apr 24, 2013 | 35.87 | 36.92 | 35.80 | 36.36 | 2,855,668 | +0.71(+1.98%) |
Apr 23, 2013 | 35.30 | 35.90 | 34.77 | 35.65 | 3,060,705 | +0.44(+1.26%) |
Apr 22, 2013 | 34.43 | 35.24 | 34.28 | 35.21 | 1,843,460 | +0.90(+2.64%) |
Apr 19, 2013 | 34.44 | 34.73 | 33.73 | 34.31 | 2,006,285 | -0.04(-0.10%) |
Apr 18, 2013 | 34.02 | 34.83 | 33.41 | 34.34 | 1,829,933 | +0.65(+1.94%) |
Apr 17, 2013 | 34.76 | 34.76 | 33.59 | 33.69 | 2,332,572 | -1.47(-4.17%) |
Apr 16, 2013 | 35.01 | 35.45 | 34.45 | 35.16 | 2,259,655 | +0.59(+1.70%) |
Apr 15, 2013 | 36.22 | 36.22 | 34.55 | 34.57 | 2,666,739 | -2.17(-5.92%) |
Apr 12, 2013 | 37.24 | 37.34 | 36.37 | 36.74 | 2,551,862 | -0.75(-2.01%) |
Apr 11, 2013 | 37.97 | 38.02 | 37.28 | 37.50 | 1,906,699 | -0.46(-1.21%) |
Apr 10, 2013 | 37.07 | 38.11 | 37.04 | 37.96 | 2,493,208 | +0.93(+2.51%) |
Apr 09, 2013 | 36.86 | 37.14 | 36.39 | 37.03 | 1,464,351 | +0.28(+0.77%) |
Apr 08, 2013 | 36.44 | 36.87 | 36.29 | 36.75 | 2,310,564 | +0.26(+0.72%) |
Apr 05, 2013 | 34.92 | 36.59 | 34.80 | 36.49 | 2,751,072 | +1.02(+2.89%) |
Apr 04, 2013 | 35.27 | 35.49 | 34.80 | 35.46 | 1,339,242 | +0.13(+0.36%) |
Apr 03, 2013 | 35.95 | 36.10 | 34.83 | 35.34 | 2,493,734 | -0.53(-1.49%) |
Apr 02, 2013 | 35.86 | 36.47 | 35.55 | 35.87 | 2,230,030 | +0.05(+0.13%) |