Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.57 | 39.65 | 39.20 | 39.32 | 32,441 | -0.19(-0.49%) |
Jun 26, 2013 | 39.24 | 39.62 | 39.20 | 39.51 | 8,145 | -0.21(-0.53%) |
Jun 25, 2013 | 39.33 | 39.86 | 39.16 | 39.72 | 35,429 | +0.39(+0.99%) |
Jun 24, 2013 | 39.89 | 39.89 | 39.27 | 39.33 | 21,400 | -0.08(-0.20%) |
Jun 21, 2013 | 38.84 | 39.41 | 38.65 | 39.41 | 13,187 | +0.96(+2.51%) |
Jun 20, 2013 | 38.60 | 38.63 | 38.45 | 38.45 | 8,237 | +0.32(+0.83%) |
Jun 19, 2013 | 36.81 | 38.13 | 36.81 | 38.13 | 6,067 | +1.32(+3.60%) |
Jun 18, 2013 | 36.71 | 36.81 | 36.71 | 36.81 | 850 | +0.61(+1.67%) |
Jun 17, 2013 | 36.20 | 36.20 | 36.20 | 36.20 | 247 | -0.10(-0.28%) |
Jun 14, 2013 | 35.90 | 36.37 | 35.90 | 36.30 | 3,080 | -0.14(-0.38%) |
Jun 13, 2013 | 36.44 | 36.44 | 36.44 | 36.44 | 133 | -0.10(-0.27%) |
Jun 12, 2013 | 36.64 | 36.64 | 36.54 | 36.54 | 1,600 | -0.08(-0.22%) |
Jun 11, 2013 | 37.19 | 37.19 | 36.57 | 36.62 | 29,173 | -0.15(-0.41%) |
Jun 10, 2013 | 36.62 | 36.81 | 36.62 | 36.77 | 5,884 | +0.38(+1.04%) |
Jun 07, 2013 | 36.13 | 36.39 | 36.13 | 36.39 | 405 | +0.95(+2.68%) |
Jun 06, 2013 | 36.03 | 36.06 | 35.44 | 35.44 | 13,145 | -0.44(-1.23%) |
Jun 05, 2013 | 35.92 | 35.95 | 35.83 | 35.88 | 6,417 | -0.41(-1.13%) |
Jun 04, 2013 | 36.27 | 36.29 | 36.06 | 36.29 | 3,600 | +0.22(+0.62%) |
Jun 03, 2013 | 37.11 | 37.11 | 35.79 | 36.07 | 6,541 | -0.21(-0.58%) |
May 31, 2013 | 35.67 | 36.38 | 35.67 | 36.28 | 12,098 | +0.45(+1.24%) |
May 30, 2013 | 35.88 | 35.88 | 35.83 | 35.83 | 969 | -0.19(-0.52%) |
May 29, 2013 | 37.08 | 37.08 | 36.02 | 36.02 | 11,835 | -0.26(-0.72%) |
May 28, 2013 | 35.58 | 36.28 | 35.58 | 36.28 | 3,794 | +0.96(+2.72%) |
May 24, 2013 | 35.32 | 35.32 | 35.32 | 35.32 | 281 | -0.16(-0.45%) |
May 23, 2013 | 35.11 | 35.60 | 35.11 | 35.48 | 4,469 | +0.43(+1.23%) |
May 22, 2013 | 34.52 | 35.05 | 34.52 | 35.05 | 517 | +0.24(+0.69%) |
May 20, 2013 | 34.81 | 34.81 | 34.81 | 0 | +0.67(+1.96%) | |
May 16, 2013 | 34.14 | 34.14 | 34.14 | 34.14 | 0 | -0.53(-1.53%) |
May 15, 2013 | 34.67 | 34.67 | 34.67 | 34.67 | 2,200 | +0.11(+0.32%) |
May 13, 2013 | 34.54 | 34.58 | 34.54 | 34.56 | 4,714 | +0.11(+0.32%) |
May 10, 2013 | 34.24 | 34.58 | 34.24 | 34.45 | 6,600 | +0.72(+2.13%) |
May 09, 2013 | 33.80 | 33.80 | 33.56 | 33.73 | 1,029 | +0.01(+0.03%) |
May 08, 2013 | 33.72 | 33.72 | 33.71 | 33.72 | 1,637 | -0.25(-0.74%) |
May 07, 2013 | 33.98 | 33.98 | 33.97 | 33.97 | 6,063 | -0.97(-2.77%) |
May 06, 2013 | 33.86 | 35.17 | 33.82 | 34.94 | 78,218 | +1.26(+3.74%) |
May 03, 2013 | 33.47 | 33.69 | 32.91 | 33.68 | 1,904 | +0.77(+2.34%) |
May 02, 2013 | 32.93 | 32.95 | 32.88 | 32.91 | 22,550 | -0.22(-0.66%) |
Apr 30, 2013 | 33.13 | 33.13 | 33.13 | 0 | +0.08(+0.24%) | |
Apr 29, 2013 | 33.04 | 33.05 | 33.02 | 33.05 | 1,520 | +0.02(+0.06%) |
Apr 26, 2013 | 33.03 | 33.03 | 33.03 | 33.03 | 188 | -0.45(-1.34%) |
Apr 25, 2013 | 33.44 | 33.48 | 33.44 | 33.48 | 200 | +0.27(+0.81%) |
Apr 24, 2013 | 33.21 | 33.21 | 33.21 | 33.21 | 230 | -0.16(-0.47%) |
Apr 23, 2013 | 33.30 | 33.37 | 32.90 | 33.37 | 4,170 | +0.13(+0.39%) |
Apr 22, 2013 | 33.20 | 33.33 | 33.20 | 33.24 | 2,518 | -0.12(-0.36%) |
Apr 19, 2013 | 33.36 | 33.36 | 33.36 | 33.36 | 3,900 | +0.06(+0.18%) |
Apr 17, 2013 | 33.30 | 33.30 | 33.30 | 0 | -0.17(-0.50%) | |
Apr 16, 2013 | 33.52 | 33.52 | 33.46 | 33.47 | 492 | +0.13(+0.39%) |
Apr 15, 2013 | 33.37 | 33.39 | 33.34 | 33.34 | 1,720 | -0.52(-1.54%) |
Apr 11, 2013 | 33.86 | 33.86 | 33.86 | 0 | -0.15(-0.44%) | |
Apr 10, 2013 | 33.93 | 34.01 | 33.93 | 34.01 | 1,598 | +0.56(+1.67%) |
Apr 09, 2013 | 33.45 | 33.45 | 33.45 | 33.45 | 322 | +0.21(+0.63%) |
Apr 08, 2013 | 33.24 | 33.36 | 33.24 | 33.24 | 662 | -0.03(-0.09%) |
Apr 05, 2013 | 33.25 | 33.27 | 33.15 | 33.27 | 8,901 | -0.37(-1.10%) |
Apr 04, 2013 | 33.64 | 33.64 | 33.57 | 33.64 | 9,000 | -0.41(-1.20%) |
Apr 03, 2013 | 34.20 | 34.20 | 33.98 | 34.05 | 2,400 | -0.47(-1.36%) |
Apr 02, 2013 | 34.52 | 34.52 | 34.52 | 34.52 | 112 | +0.19(+0.55%) |