Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.61 | 34.62 | 33.87 | 33.94 | 4,020,203 | -0.98(-2.81%) |
Jun 27, 2013 | 34.71 | 35.26 | 34.62 | 34.92 | 0 | +0.28(+0.81%) |
Jun 26, 2013 | 34.33 | 34.75 | 34.24 | 34.64 | 0 | +0.60(+1.76%) |
Jun 25, 2013 | 33.85 | 34.16 | 33.50 | 34.04 | 0 | +0.56(+1.67%) |
Jun 24, 2013 | 33.97 | 34.03 | 33.01 | 33.48 | 0 | -0.73(-2.13%) |
Jun 21, 2013 | 34.50 | 34.68 | 33.59 | 34.21 | 4,650,861 | -0.35(-1.01%) |
Jun 20, 2013 | 35.24 | 35.43 | 34.49 | 34.56 | 0 | -0.95(-2.66%) |
Jun 19, 2013 | 35.48 | 36.40 | 35.30 | 35.51 | 0 | +0.38(+1.07%) |
Jun 18, 2013 | 35.33 | 35.52 | 35.12 | 35.13 | 1,887,289 | -0.30(-0.85%) |
Jun 17, 2013 | 34.90 | 35.57 | 34.88 | 35.43 | 0 | +0.34(+0.97%) |
Jun 14, 2013 | 35.97 | 35.97 | 35.02 | 35.09 | 0 | -0.79(-2.20%) |
Jun 13, 2013 | 34.80 | 36.02 | 34.60 | 35.88 | 4,112,750 | +0.95(+2.72%) |
Jun 12, 2013 | 35.60 | 35.63 | 34.50 | 34.93 | 3,441,593 | -0.40(-1.13%) |
Jun 11, 2013 | 35.61 | 35.89 | 35.27 | 35.33 | 2,898,060 | -0.64(-1.78%) |
Jun 10, 2013 | 36.65 | 36.79 | 35.93 | 35.97 | 0 | -0.68(-1.86%) |
Jun 07, 2013 | 36.32 | 36.92 | 36.12 | 36.65 | 0 | +0.68(+1.89%) |
Jun 06, 2013 | 36.03 | 36.13 | 35.60 | 35.97 | 3,224,128 | -0.15(-0.42%) |
Jun 05, 2013 | 36.68 | 37.00 | 36.07 | 36.12 | 0 | -0.58(-1.58%) |
Jun 04, 2013 | 37.32 | 37.71 | 36.57 | 36.70 | 0 | -0.68(-1.82%) |
Jun 03, 2013 | 37.95 | 38.07 | 36.91 | 37.38 | 2,239,163 | -0.35(-0.93%) |
May 31, 2013 | 37.53 | 38.36 | 37.40 | 37.73 | 3,034,466 | -0.17(-0.45%) |
May 30, 2013 | 37.14 | 37.99 | 37.08 | 37.90 | 0 | +0.80(+2.16%) |
May 29, 2013 | 36.85 | 37.31 | 36.66 | 37.10 | 1,745,649 | +0.03(+0.08%) |
May 28, 2013 | 36.51 | 37.08 | 36.33 | 37.07 | 3,167,779 | +0.99(+2.74%) |
May 24, 2013 | 36.34 | 36.47 | 35.74 | 36.08 | 0 | -0.38(-1.04%) |
May 23, 2013 | 36.36 | 36.96 | 36.22 | 36.46 | 3,391,830 | -0.11(-0.30%) |
May 22, 2013 | 37.41 | 37.94 | 36.46 | 36.57 | 0 | -0.91(-2.43%) |
May 21, 2013 | 37.05 | 37.63 | 36.87 | 37.48 | 0 | +0.49(+1.32%) |
May 20, 2013 | 37.14 | 37.87 | 36.74 | 36.99 | 0 | -0.12(-0.32%) |
May 17, 2013 | 36.75 | 37.33 | 34.40 | 37.11 | 0 | -2.67(-6.71%) |
May 16, 2013 | 39.39 | 40.27 | 39.35 | 39.78 | 4,490,707 | +0.35(+0.89%) |
May 15, 2013 | 39.32 | 39.78 | 39.19 | 39.43 | 0 | +0.53(+1.36%) |
May 13, 2013 | 39.64 | 39.64 | 38.68 | 38.90 | 0 | -0.85(-2.14%) |
May 10, 2013 | 39.81 | 39.94 | 39.41 | 39.75 | 0 | +0.00(+0.00%) |
May 09, 2013 | 39.95 | 40.22 | 39.56 | 39.75 | 2,664,393 | -0.23(-0.58%) |
May 08, 2013 | 39.34 | 40.03 | 39.28 | 39.98 | 0 | +0.44(+1.11%) |
May 07, 2013 | 39.66 | 40.02 | 39.16 | 39.54 | 0 | -0.06(-0.15%) |
May 06, 2013 | 39.39 | 39.68 | 39.19 | 39.60 | 0 | +0.08(+0.20%) |
May 03, 2013 | 39.00 | 39.53 | 38.53 | 39.52 | 0 | +0.99(+2.57%) |
May 02, 2013 | 38.17 | 38.77 | 37.92 | 38.53 | 0 | +0.34(+0.89%) |
May 01, 2013 | 39.23 | 39.69 | 38.05 | 38.19 | 0 | -1.19(-3.02%) |
Apr 30, 2013 | 38.24 | 39.38 | 38.14 | 39.38 | 0 | +1.17(+3.06%) |
Apr 29, 2013 | 37.36 | 38.24 | 37.25 | 38.21 | 1,669,508 | +0.90(+2.41%) |
Apr 26, 2013 | 37.93 | 37.87 | 37.30 | 37.31 | 1,862,567 | -0.56(-1.48%) |
Apr 25, 2013 | 37.50 | 38.15 | 37.31 | 37.87 | 2,025,063 | +0.31(+0.83%) |
Apr 24, 2013 | 37.11 | 37.72 | 36.82 | 37.56 | 0 | +0.30(+0.81%) |
Apr 23, 2013 | 36.49 | 37.26 | 36.39 | 37.26 | 2,617,282 | +1.02(+2.81%) |
Apr 22, 2013 | 36.16 | 36.41 | 35.62 | 36.24 | 1,681,552 | +0.12(+0.33%) |
Apr 19, 2013 | 35.91 | 36.45 | 35.51 | 36.12 | 1,835,314 | +0.19(+0.53%) |
Apr 18, 2013 | 36.90 | 37.02 | 35.92 | 35.93 | 2,129,509 | -0.89(-2.42%) |
Apr 17, 2013 | 37.33 | 37.43 | 36.38 | 36.82 | 2,699,802 | -0.87(-2.31%) |
Apr 16, 2013 | 37.14 | 37.80 | 37.01 | 37.69 | 2,136,575 | +0.98(+2.67%) |
Apr 15, 2013 | 38.11 | 38.21 | 36.55 | 36.71 | 4,335,798 | -1.65(-4.30%) |
Apr 12, 2013 | 38.95 | 38.95 | 38.01 | 38.36 | 2,174,564 | -0.65(-1.67%) |
Apr 11, 2013 | 39.49 | 39.52 | 38.92 | 39.01 | 2,320,860 | -0.64(-1.60%) |
Apr 10, 2013 | 38.47 | 39.87 | 38.46 | 39.65 | 1,988,711 | +1.19(+3.08%) |
Apr 09, 2013 | 38.37 | 38.63 | 38.03 | 38.46 | 1,421,275 | +0.11(+0.29%) |
Apr 08, 2013 | 38.44 | 38.44 | 37.92 | 38.35 | 1,808,259 | +0.00(+0.00%) |
Apr 05, 2013 | 37.87 | 38.40 | 37.27 | 38.35 | 2,559,522 | -0.13(-0.34%) |
Apr 04, 2013 | 38.53 | 38.68 | 38.04 | 38.48 | 2,636,361 | -0.06(-0.16%) |
Apr 03, 2013 | 39.55 | 39.76 | 38.44 | 38.54 | 2,713,511 | -1.03(-2.60%) |
Apr 02, 2013 | 39.97 | 40.65 | 39.37 | 39.57 | 2,568,753 | -0.36(-0.90%) |