Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.15 | 36.19 | 35.39 | 35.72 | 1,790,638 | -0.55(-1.52%) |
Jun 27, 2013 | 35.88 | 36.61 | 35.59 | 36.27 | 1,041,575 | +0.64(+1.79%) |
Jun 26, 2013 | 35.42 | 35.84 | 34.97 | 35.63 | 1,515,165 | +0.45(+1.29%) |
Jun 25, 2013 | 35.18 | 35.47 | 34.85 | 35.18 | 1,227,628 | +0.34(+0.98%) |
Jun 24, 2013 | 35.80 | 36.10 | 34.74 | 34.83 | 3,123,640 | -1.92(-5.23%) |
Jun 21, 2013 | 37.20 | 37.29 | 36.07 | 36.75 | 1,563,628 | -0.33(-0.90%) |
Jun 20, 2013 | 37.54 | 37.60 | 36.08 | 37.09 | 2,090,110 | -1.14(-2.98%) |
Jun 19, 2013 | 38.07 | 38.71 | 37.88 | 38.23 | 1,291,443 | +0.26(+0.67%) |
Jun 18, 2013 | 37.77 | 38.32 | 37.42 | 37.97 | 609,979 | +0.04(+0.11%) |
Jun 17, 2013 | 38.32 | 38.39 | 37.74 | 37.93 | 929,186 | +0.02(+0.04%) |
Jun 14, 2013 | 37.77 | 38.02 | 37.51 | 37.92 | 956,506 | +0.06(+0.15%) |
Jun 13, 2013 | 37.41 | 38.13 | 37.11 | 37.86 | 1,374,283 | +0.37(+1.00%) |
Jun 12, 2013 | 38.39 | 38.52 | 37.26 | 37.49 | 695,010 | -0.60(-1.57%) |
Jun 11, 2013 | 38.35 | 38.76 | 37.80 | 38.09 | 964,023 | -1.14(-2.91%) |
Jun 10, 2013 | 39.24 | 39.24 | 38.52 | 39.23 | 965,863 | +0.15(+0.39%) |
Jun 07, 2013 | 38.87 | 39.35 | 38.28 | 39.07 | 730,859 | +0.33(+0.86%) |
Jun 06, 2013 | 37.97 | 38.75 | 37.78 | 38.74 | 886,195 | +0.69(+1.82%) |
Jun 05, 2013 | 38.64 | 38.68 | 37.88 | 38.05 | 777,324 | -0.79(-2.03%) |
Jun 04, 2013 | 39.00 | 39.66 | 38.50 | 38.83 | 754,807 | -0.26(-0.67%) |
Jun 03, 2013 | 39.46 | 39.82 | 38.09 | 39.10 | 1,562,292 | -0.25(-0.63%) |
May 31, 2013 | 39.52 | 39.98 | 39.24 | 39.35 | 762,984 | -0.41(-1.04%) |
May 30, 2013 | 39.60 | 39.87 | 39.28 | 39.76 | 678,582 | +0.16(+0.40%) |
May 29, 2013 | 39.03 | 39.71 | 39.03 | 39.60 | 1,038,656 | +0.13(+0.32%) |
May 28, 2013 | 39.70 | 39.84 | 39.18 | 39.47 | 931,311 | +0.32(+0.81%) |
May 24, 2013 | 39.05 | 39.35 | 38.59 | 39.15 | 711,151 | -0.30(-0.75%) |
May 23, 2013 | 39.08 | 39.72 | 38.52 | 39.45 | 1,324,096 | -0.45(-1.14%) |
May 22, 2013 | 39.73 | 41.12 | 39.51 | 39.90 | 2,755,402 | +0.04(+0.10%) |
May 21, 2013 | 39.27 | 39.97 | 39.04 | 39.86 | 1,093,396 | +0.59(+1.50%) |
May 20, 2013 | 39.24 | 39.79 | 39.15 | 39.27 | 643,517 | -0.14(-0.34%) |
May 17, 2013 | 38.89 | 39.67 | 38.80 | 39.41 | 1,096,978 | +0.83(+2.15%) |
May 16, 2013 | 38.87 | 39.23 | 38.52 | 38.58 | 907,857 | -0.37(-0.94%) |
May 15, 2013 | 38.58 | 39.07 | 38.36 | 38.95 | 1,102,720 | +1.16(+3.06%) |
May 13, 2013 | 38.09 | 38.17 | 37.49 | 37.79 | 1,652,513 | -0.69(-1.80%) |
May 10, 2013 | 38.92 | 38.92 | 38.05 | 38.48 | 1,275,397 | -0.25(-0.64%) |
May 09, 2013 | 39.31 | 39.39 | 38.66 | 38.73 | 817,326 | -0.61(-1.54%) |
May 08, 2013 | 39.30 | 39.47 | 38.89 | 39.34 | 1,139,984 | -0.08(-0.20%) |
May 07, 2013 | 39.44 | 39.47 | 39.11 | 39.42 | 1,119,901 | -0.02(-0.04%) |
May 06, 2013 | 39.32 | 39.50 | 38.95 | 39.43 | 707,548 | +0.32(+0.82%) |
May 03, 2013 | 38.99 | 39.57 | 38.93 | 39.11 | 916,820 | +0.86(+2.25%) |
May 02, 2013 | 38.52 | 38.57 | 37.89 | 38.25 | 797,620 | +0.30(+0.80%) |
May 01, 2013 | 39.21 | 39.22 | 37.79 | 37.95 | 1,190,412 | -1.37(-3.48%) |
Apr 30, 2013 | 38.40 | 39.32 | 38.05 | 39.32 | 1,847,458 | +0.92(+2.38%) |
Apr 29, 2013 | 38.28 | 38.44 | 37.84 | 38.40 | 923,027 | +0.52(+1.37%) |
Apr 26, 2013 | 38.81 | 38.46 | 37.66 | 37.89 | 1,113,222 | -0.57(-1.49%) |
Apr 25, 2013 | 38.63 | 39.00 | 38.43 | 38.46 | 1,599,397 | -0.18(-0.45%) |
Apr 24, 2013 | 38.79 | 39.17 | 38.60 | 38.63 | 1,543,320 | -0.08(-0.21%) |
Apr 23, 2013 | 39.10 | 39.27 | 38.35 | 38.71 | 2,144,392 | -0.10(-0.25%) |
Apr 22, 2013 | 37.50 | 39.05 | 37.32 | 38.81 | 3,180,147 | +1.33(+3.55%) |
Apr 19, 2013 | 38.34 | 39.14 | 36.49 | 37.48 | 7,143,093 | +3.88(+11.53%) |
Apr 18, 2013 | 33.97 | 34.09 | 33.11 | 33.61 | 3,160,848 | -0.10(-0.31%) |
Apr 17, 2013 | 34.27 | 34.42 | 33.69 | 33.71 | 1,670,951 | -1.06(-3.04%) |
Apr 16, 2013 | 33.94 | 34.77 | 33.74 | 34.77 | 2,212,481 | +1.37(+4.10%) |
Apr 15, 2013 | 34.60 | 34.74 | 33.22 | 33.40 | 2,025,094 | -1.58(-4.53%) |
Apr 12, 2013 | 35.62 | 35.67 | 34.46 | 34.98 | 1,508,095 | -0.80(-2.25%) |
Apr 11, 2013 | 35.31 | 36.23 | 35.09 | 35.79 | 1,844,623 | +0.37(+1.03%) |
Apr 10, 2013 | 35.09 | 35.67 | 34.53 | 35.42 | 2,000,585 | +0.49(+1.39%) |
Apr 09, 2013 | 34.44 | 35.29 | 34.24 | 34.93 | 1,602,629 | +0.66(+1.93%) |
Apr 08, 2013 | 34.01 | 34.28 | 33.65 | 34.27 | 1,571,338 | +0.25(+0.73%) |
Apr 05, 2013 | 33.19 | 34.09 | 33.06 | 34.03 | 2,464,536 | +0.04(+0.12%) |
Apr 04, 2013 | 33.53 | 34.43 | 33.46 | 33.99 | 1,532,408 | +0.53(+1.59%) |
Apr 03, 2013 | 33.78 | 33.88 | 33.11 | 33.45 | 1,724,836 | -0.33(-0.99%) |
Apr 02, 2013 | 34.17 | 35.12 | 33.70 | 33.79 | 2,616,137 | -0.45(-1.30%) |