Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.96 | 34.06 | 33.65 | 33.76 | 1,538,179 | +0.18(+0.55%) |
Jun 26, 2013 | 33.06 | 33.72 | 33.02 | 33.57 | 1,094,836 | +0.81(+2.46%) |
Jun 25, 2013 | 33.50 | 33.50 | 32.46 | 32.77 | 874,108 | -0.21(-0.63%) |
Jun 24, 2013 | 32.72 | 33.29 | 32.10 | 32.98 | 697,778 | -0.10(-0.31%) |
Jun 21, 2013 | 32.80 | 33.36 | 32.35 | 33.08 | 2,499,759 | +0.30(+0.91%) |
Jun 20, 2013 | 33.55 | 33.56 | 32.57 | 32.78 | 2,695,114 | -1.11(-3.28%) |
Jun 19, 2013 | 34.52 | 34.62 | 33.87 | 33.89 | 1,128,839 | -0.45(-1.31%) |
Jun 18, 2013 | 34.09 | 34.53 | 33.80 | 34.34 | 730,410 | +0.46(+1.36%) |
Jun 17, 2013 | 34.30 | 34.61 | 33.76 | 33.88 | 760,911 | -0.43(-1.25%) |
Jun 14, 2013 | 34.76 | 34.76 | 34.20 | 34.31 | 469,821 | -0.42(-1.20%) |
Jun 13, 2013 | 34.41 | 34.94 | 34.15 | 34.73 | 996,259 | +0.18(+0.52%) |
Jun 12, 2013 | 35.59 | 35.75 | 34.55 | 34.55 | 1,300,389 | -0.77(-2.17%) |
Jun 11, 2013 | 35.32 | 35.75 | 34.72 | 35.32 | 517,838 | -0.10(-0.29%) |
Jun 10, 2013 | 35.92 | 35.94 | 35.13 | 35.42 | 1,036,861 | -0.31(-0.88%) |
Jun 07, 2013 | 35.21 | 35.78 | 35.19 | 35.74 | 575,073 | +0.82(+2.35%) |
Jun 06, 2013 | 34.08 | 34.92 | 33.92 | 34.92 | 1,002,318 | +0.87(+2.55%) |
Jun 05, 2013 | 34.71 | 35.21 | 33.78 | 34.05 | 1,766,237 | -0.75(-2.15%) |
Jun 04, 2013 | 35.55 | 35.75 | 34.57 | 34.80 | 996,831 | -0.70(-1.97%) |
Jun 03, 2013 | 36.11 | 36.15 | 34.45 | 35.50 | 1,772,732 | -0.45(-1.24%) |
May 31, 2013 | 36.59 | 36.74 | 35.94 | 35.94 | 738,027 | -0.62(-1.70%) |
May 30, 2013 | 36.18 | 36.69 | 36.11 | 36.56 | 470,890 | +0.50(+1.37%) |
May 29, 2013 | 36.20 | 36.33 | 35.72 | 36.07 | 716,574 | -0.27(-0.75%) |
May 28, 2013 | 36.06 | 36.55 | 35.95 | 36.34 | 701,136 | +0.67(+1.89%) |
May 24, 2013 | 35.60 | 35.71 | 35.28 | 35.67 | 225,716 | -0.05(-0.15%) |
May 23, 2013 | 34.84 | 35.80 | 34.21 | 35.72 | 1,058,271 | +0.44(+1.24%) |
May 22, 2013 | 35.73 | 36.47 | 34.96 | 35.28 | 645,814 | -0.24(-0.67%) |
May 21, 2013 | 35.23 | 35.67 | 35.13 | 35.52 | 436,008 | +0.35(+0.98%) |
May 20, 2013 | 35.62 | 35.78 | 35.14 | 35.18 | 323,321 | -0.43(-1.22%) |
May 17, 2013 | 35.55 | 35.61 | 35.15 | 35.61 | 328,867 | +0.35(+0.98%) |
May 16, 2013 | 35.70 | 35.72 | 34.74 | 35.26 | 562,151 | -0.37(-1.04%) |
May 15, 2013 | 36.19 | 36.28 | 35.41 | 35.64 | 303,687 | +0.15(+0.43%) |
May 13, 2013 | 34.75 | 35.55 | 34.70 | 35.48 | 548,973 | +0.83(+2.39%) |
May 10, 2013 | 33.75 | 34.67 | 33.66 | 34.65 | 789,258 | +0.99(+2.94%) |
May 09, 2013 | 33.87 | 34.04 | 33.61 | 33.66 | 359,949 | -0.10(-0.31%) |
May 08, 2013 | 33.89 | 33.95 | 33.50 | 33.77 | 658,396 | +0.03(+0.10%) |
May 07, 2013 | 34.21 | 34.29 | 33.67 | 33.74 | 324,279 | -0.28(-0.84%) |
May 06, 2013 | 34.07 | 34.10 | 33.66 | 34.02 | 494,750 | +0.05(+0.13%) |
May 03, 2013 | 34.20 | 34.42 | 33.97 | 33.97 | 648,898 | +0.11(+0.33%) |
May 02, 2013 | 33.63 | 34.06 | 33.60 | 33.86 | 652,365 | +0.49(+1.45%) |
May 01, 2013 | 34.20 | 34.24 | 33.38 | 33.38 | 868,404 | -0.87(-2.53%) |
Apr 30, 2013 | 34.54 | 34.54 | 33.99 | 34.24 | 950,111 | -0.29(-0.85%) |
Apr 29, 2013 | 34.52 | 34.72 | 34.37 | 34.54 | 550,125 | +0.19(+0.55%) |
Apr 26, 2013 | 34.39 | 34.39 | 34.19 | 34.35 | 320,521 | +0.01(+0.03%) |
Apr 25, 2013 | 34.21 | 34.46 | 33.95 | 34.34 | 927,517 | +0.50(+1.47%) |
Apr 24, 2013 | 34.48 | 34.55 | 33.81 | 33.84 | 1,361,814 | -0.86(-2.48%) |
Apr 23, 2013 | 34.63 | 35.14 | 34.34 | 34.70 | 1,318,607 | +0.23(+0.67%) |
Apr 22, 2013 | 34.50 | 34.57 | 34.10 | 34.47 | 733,896 | +0.21(+0.60%) |
Apr 19, 2013 | 33.27 | 34.29 | 33.26 | 34.27 | 974,759 | +1.51(+4.60%) |
Apr 18, 2013 | 33.17 | 33.22 | 32.40 | 32.76 | 837,050 | -0.31(-0.94%) |
Apr 17, 2013 | 32.89 | 33.17 | 32.23 | 33.07 | 1,652,666 | +0.13(+0.38%) |
Apr 16, 2013 | 32.69 | 32.97 | 32.20 | 32.94 | 1,447,028 | +0.55(+1.70%) |
Apr 15, 2013 | 33.23 | 33.27 | 32.25 | 32.39 | 813,860 | -0.91(-2.73%) |
Apr 12, 2013 | 32.98 | 33.30 | 32.90 | 33.30 | 952,024 | +0.16(+0.49%) |
Apr 11, 2013 | 32.78 | 33.35 | 32.78 | 33.14 | 829,625 | +0.37(+1.13%) |
Apr 10, 2013 | 32.04 | 32.82 | 32.04 | 32.77 | 1,349,778 | +0.76(+2.38%) |
Apr 09, 2013 | 31.85 | 32.22 | 31.68 | 32.01 | 134,347 | +0.26(+0.81%) |
Apr 08, 2013 | 31.45 | 31.80 | 31.35 | 31.75 | 372,819 | +0.07(+0.22%) |
Apr 05, 2013 | 31.22 | 31.71 | 31.08 | 31.68 | 534,209 | +0.00(+0.01%) |
Apr 04, 2013 | 31.66 | 31.74 | 31.28 | 31.68 | 1,112,604 | +0.23(+0.74%) |
Apr 03, 2013 | 32.47 | 32.47 | 31.21 | 31.45 | 1,146,421 | -0.81(-2.50%) |
Apr 02, 2013 | 31.95 | 32.46 | 31.95 | 32.25 | 508,745 | +0.37(+1.16%) |