Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.92 | 36.92 | 36.25 | 36.65 | 6,556,993 | +0.22(+0.60%) |
Jun 27, 2013 | 36.44 | 36.64 | 36.31 | 36.43 | 3,119,715 | +0.12(+0.34%) |
Jun 26, 2013 | 36.21 | 36.46 | 36.04 | 36.30 | 3,869,247 | +0.27(+0.75%) |
Jun 25, 2013 | 35.80 | 36.23 | 35.47 | 36.03 | 4,735,721 | +0.43(+1.21%) |
Jun 24, 2013 | 35.09 | 35.81 | 34.92 | 35.60 | 5,252,612 | +0.12(+0.35%) |
Jun 21, 2013 | 35.26 | 35.58 | 34.69 | 35.48 | 7,539,329 | +0.50(+1.42%) |
Jun 20, 2013 | 35.87 | 35.90 | 34.92 | 34.98 | 5,883,973 | -0.97(-2.69%) |
Jun 19, 2013 | 36.76 | 36.91 | 35.95 | 35.95 | 5,093,124 | -0.81(-2.21%) |
Jun 18, 2013 | 36.65 | 36.79 | 36.46 | 36.76 | 3,731,640 | +0.17(+0.48%) |
Jun 17, 2013 | 36.34 | 36.84 | 36.25 | 36.59 | 5,442,553 | +0.45(+1.23%) |
Jun 14, 2013 | 36.36 | 36.50 | 36.09 | 36.14 | 4,104,584 | -0.23(-0.64%) |
Jun 13, 2013 | 35.67 | 36.43 | 35.61 | 36.38 | 5,097,163 | +0.70(+1.95%) |
Jun 12, 2013 | 35.92 | 36.03 | 35.61 | 35.68 | 5,407,927 | -0.01(-0.02%) |
Jun 11, 2013 | 35.72 | 36.02 | 35.60 | 35.69 | 5,501,763 | -0.30(-0.82%) |
Jun 10, 2013 | 35.99 | 36.10 | 35.69 | 35.98 | 4,638,382 | +0.10(+0.27%) |
Jun 07, 2013 | 35.90 | 35.94 | 35.49 | 35.89 | 5,377,162 | +0.22(+0.61%) |
Jun 06, 2013 | 35.16 | 35.67 | 34.94 | 35.67 | 7,745,273 | +0.48(+1.36%) |
Jun 05, 2013 | 35.39 | 35.51 | 35.02 | 35.19 | 6,398,225 | -0.35(-0.98%) |
Jun 04, 2013 | 35.37 | 35.76 | 35.21 | 35.54 | 13,479,595 | +0.07(+0.20%) |
Jun 03, 2013 | 36.05 | 36.31 | 35.47 | 35.47 | 11,549,502 | -0.64(-1.77%) |
May 31, 2013 | 36.37 | 36.90 | 36.10 | 36.10 | 4,900,846 | -0.34(-0.95%) |
May 30, 2013 | 36.54 | 36.96 | 36.40 | 36.45 | 3,496,108 | +0.01(+0.03%) |
May 29, 2013 | 36.62 | 36.83 | 36.12 | 36.44 | 3,918,397 | -0.42(-1.14%) |
May 28, 2013 | 36.79 | 37.25 | 36.77 | 36.86 | 11,618,823 | +0.07(+0.19%) |
May 24, 2013 | 37.50 | 37.51 | 36.67 | 36.79 | 11,053,732 | -0.85(-2.26%) |
May 23, 2013 | 37.43 | 37.83 | 36.75 | 37.64 | 11,502,542 | -0.20(-0.52%) |
May 22, 2013 | 38.66 | 38.70 | 37.67 | 37.83 | 4,788,711 | -0.91(-2.36%) |
May 21, 2013 | 38.78 | 39.00 | 38.55 | 38.75 | 2,487,128 | -0.04(-0.10%) |
May 20, 2013 | 39.04 | 39.07 | 38.64 | 38.78 | 2,148,814 | -0.27(-0.69%) |
May 17, 2013 | 38.64 | 39.08 | 38.62 | 39.05 | 3,227,049 | +0.50(+1.31%) |
May 16, 2013 | 38.66 | 38.80 | 38.48 | 38.55 | 2,585,203 | -0.18(-0.46%) |
May 15, 2013 | 38.47 | 38.94 | 38.38 | 38.73 | 3,276,658 | +0.62(+1.62%) |
May 13, 2013 | 38.05 | 38.27 | 37.81 | 38.11 | 2,680,486 | -0.04(-0.10%) |
May 10, 2013 | 37.95 | 38.17 | 37.81 | 38.15 | 2,701,782 | +0.19(+0.50%) |
May 09, 2013 | 38.67 | 38.77 | 37.81 | 37.95 | 4,395,015 | -0.67(-1.74%) |
May 08, 2013 | 38.79 | 38.94 | 38.52 | 38.63 | 2,265,708 | -0.27(-0.71%) |
May 07, 2013 | 38.59 | 38.93 | 38.53 | 38.90 | 2,801,659 | +0.29(+0.76%) |
May 06, 2013 | 38.98 | 39.04 | 38.59 | 38.61 | 2,623,407 | -0.28(-0.72%) |
May 03, 2013 | 39.17 | 39.13 | 38.72 | 38.89 | 3,505,877 | -0.13(-0.33%) |
May 02, 2013 | 39.04 | 39.18 | 38.81 | 39.01 | 2,635,861 | -0.02(-0.05%) |
May 01, 2013 | 39.43 | 39.49 | 38.95 | 39.03 | 2,312,726 | -0.34(-0.88%) |
Apr 30, 2013 | 39.01 | 39.40 | 38.94 | 39.38 | 3,278,012 | +0.30(+0.77%) |
Apr 29, 2013 | 38.66 | 39.21 | 38.46 | 39.08 | 2,620,339 | +0.13(+0.33%) |
Apr 26, 2013 | 38.77 | 39.27 | 38.78 | 38.95 | 2,571,436 | +0.17(+0.43%) |
Apr 25, 2013 | 38.95 | 39.01 | 38.50 | 38.78 | 4,236,029 | -0.24(-0.61%) |
Apr 24, 2013 | 39.03 | 39.17 | 38.71 | 39.02 | 2,067,831 | +0.07(+0.18%) |
Apr 23, 2013 | 39.00 | 39.08 | 38.62 | 38.95 | 1,993,435 | +0.03(+0.08%) |
Apr 22, 2013 | 38.97 | 39.09 | 38.73 | 38.92 | 2,550,701 | -0.07(-0.18%) |
Apr 19, 2013 | 38.24 | 39.00 | 38.12 | 38.99 | 4,625,828 | +0.81(+2.12%) |
Apr 18, 2013 | 37.96 | 38.24 | 37.80 | 38.18 | 2,959,109 | +0.30(+0.79%) |
Apr 17, 2013 | 38.06 | 38.10 | 37.68 | 37.88 | 2,699,036 | -0.31(-0.82%) |
Apr 16, 2013 | 37.94 | 38.21 | 37.51 | 38.19 | 2,406,517 | +0.35(+0.93%) |
Apr 15, 2013 | 38.31 | 38.53 | 37.84 | 37.84 | 2,999,812 | -0.54(-1.41%) |
Apr 12, 2013 | 38.29 | 38.44 | 38.24 | 38.38 | 4,702,168 | +0.08(+0.22%) |
Apr 11, 2013 | 38.46 | 38.60 | 38.30 | 38.30 | 4,558,354 | -0.11(-0.30%) |
Apr 10, 2013 | 38.22 | 38.64 | 38.22 | 38.41 | 3,937,830 | +0.20(+0.53%) |
Apr 09, 2013 | 38.79 | 38.81 | 38.18 | 38.21 | 2,964,994 | -0.14(-0.37%) |
Apr 08, 2013 | 38.07 | 38.36 | 37.88 | 38.35 | 1,970,166 | +0.28(+0.74%) |
Apr 05, 2013 | 37.76 | 38.10 | 37.74 | 38.07 | 4,162,621 | +0.09(+0.24%) |
Apr 04, 2013 | 37.56 | 38.03 | 37.56 | 37.98 | 3,564,717 | +0.47(+1.26%) |
Apr 03, 2013 | 37.54 | 37.65 | 37.41 | 37.51 | 3,466,553 | +0.08(+0.22%) |
Apr 02, 2013 | 37.23 | 37.47 | 37.19 | 37.42 | 2,390,901 | +0.27(+0.74%) |