Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.64 | 33.89 | 33.50 | 33.75 | 303,643 | +0.18(+0.54%) |
Jun 27, 2013 | 34.30 | 34.62 | 33.51 | 33.57 | 75,584 | -0.50(-1.47%) |
Jun 26, 2013 | 35.15 | 35.15 | 33.59 | 34.07 | 54,206 | -1.01(-2.88%) |
Jun 25, 2013 | 35.30 | 35.52 | 34.30 | 35.08 | 37,969 | -0.11(-0.31%) |
Jun 24, 2013 | 34.46 | 35.74 | 34.30 | 35.19 | 66,987 | +0.20(+0.57%) |
Jun 21, 2013 | 34.10 | 35.33 | 33.52 | 34.99 | 218,882 | +1.09(+3.22%) |
Jun 20, 2013 | 34.47 | 34.56 | 33.64 | 33.90 | 63,980 | -1.00(-2.87%) |
Jun 19, 2013 | 34.90 | 35.48 | 34.67 | 34.90 | 49,568 | -0.13(-0.37%) |
Jun 18, 2013 | 34.46 | 35.09 | 34.38 | 35.03 | 29,115 | +0.67(+1.95%) |
Jun 17, 2013 | 34.39 | 34.68 | 34.04 | 34.36 | 21,468 | +0.34(+1.00%) |
Jun 14, 2013 | 34.45 | 34.45 | 33.91 | 34.02 | 27,670 | -0.37(-1.08%) |
Jun 13, 2013 | 34.15 | 34.41 | 33.96 | 34.39 | 27,802 | +0.44(+1.30%) |
Jun 12, 2013 | 34.81 | 35.48 | 33.94 | 33.95 | 44,259 | -1.21(-3.44%) |
Jun 11, 2013 | 34.94 | 35.28 | 34.81 | 35.16 | 17,811 | -0.35(-0.99%) |
Jun 10, 2013 | 35.66 | 35.90 | 35.36 | 35.51 | 40,531 | +0.04(+0.11%) |
Jun 07, 2013 | 35.31 | 35.80 | 35.06 | 35.47 | 34,966 | +0.36(+1.03%) |
Jun 06, 2013 | 34.85 | 35.35 | 34.66 | 35.11 | 51,100 | +0.40(+1.15%) |
Jun 05, 2013 | 34.99 | 35.14 | 34.66 | 34.71 | 46,278 | -0.51(-1.45%) |
Jun 04, 2013 | 35.35 | 35.66 | 34.65 | 35.22 | 38,922 | -0.07(-0.20%) |
Jun 03, 2013 | 35.10 | 35.45 | 34.95 | 35.29 | 74,180 | +0.31(+0.89%) |
May 31, 2013 | 35.85 | 36.23 | 34.92 | 34.98 | 30,003 | -0.88(-2.45%) |
May 30, 2013 | 36.00 | 36.25 | 35.50 | 35.86 | 35,004 | -0.27(-0.75%) |
May 29, 2013 | 36.43 | 36.47 | 35.53 | 36.13 | 22,584 | -0.31(-0.85%) |
May 28, 2013 | 35.78 | 36.46 | 35.43 | 36.44 | 67,083 | +1.22(+3.46%) |
May 24, 2013 | 35.07 | 35.42 | 34.81 | 35.22 | 75,374 | -0.60(-1.68%) |
May 23, 2013 | 35.63 | 36.50 | 34.87 | 35.82 | 66,832 | -0.92(-2.50%) |
May 22, 2013 | 37.60 | 38.08 | 36.22 | 36.74 | 54,226 | -1.03(-2.73%) |
May 21, 2013 | 37.71 | 38.09 | 37.10 | 37.77 | 27,923 | -0.13(-0.34%) |
May 20, 2013 | 36.87 | 38.10 | 36.75 | 37.90 | 54,623 | +0.81(+2.18%) |
May 17, 2013 | 37.25 | 37.44 | 36.79 | 37.09 | 61,367 | +0.00(+0.00%) |
May 16, 2013 | 37.00 | 37.54 | 36.79 | 37.09 | 33,724 | -0.02(-0.05%) |
May 15, 2013 | 37.80 | 37.88 | 36.83 | 37.11 | 89,264 | -0.89(-2.34%) |
May 13, 2013 | 38.00 | 38.10 | 37.70 | 38.00 | 35,977 | -0.15(-0.39%) |
May 10, 2013 | 36.99 | 38.54 | 36.99 | 38.15 | 98,619 | +0.05(+0.13%) |
May 09, 2013 | 38.16 | 38.33 | 37.77 | 38.10 | 81,466 | -0.19(-0.50%) |
May 08, 2013 | 38.57 | 38.57 | 37.91 | 38.29 | 72,995 | -0.30(-0.78%) |
May 07, 2013 | 38.22 | 38.70 | 38.15 | 38.59 | 72,102 | +0.18(+0.47%) |
May 06, 2013 | 39.18 | 39.18 | 37.89 | 38.41 | 59,652 | -0.60(-1.54%) |
May 03, 2013 | 39.00 | 39.32 | 38.80 | 39.01 | 84,359 | +0.46(+1.19%) |
May 02, 2013 | 37.50 | 39.07 | 37.50 | 38.55 | 39,504 | +1.02(+2.72%) |
May 01, 2013 | 37.60 | 37.99 | 37.28 | 37.53 | 117,680 | -0.09(-0.24%) |
Apr 30, 2013 | 37.78 | 38.19 | 37.26 | 37.62 | 91,790 | -0.88(-2.29%) |
Apr 29, 2013 | 37.61 | 38.91 | 37.61 | 38.50 | 38,686 | +0.90(+2.39%) |
Apr 26, 2013 | 38.35 | 38.39 | 37.36 | 37.60 | 31,772 | -0.79(-2.06%) |
Apr 25, 2013 | 38.08 | 39.12 | 38.02 | 38.39 | 31,768 | +0.08(+0.21%) |
Apr 24, 2013 | 38.00 | 38.85 | 38.00 | 38.31 | 38,999 | +0.34(+0.90%) |
Apr 23, 2013 | 37.35 | 38.03 | 36.99 | 37.97 | 19,400 | +0.88(+2.37%) |
Apr 22, 2013 | 37.35 | 37.35 | 36.12 | 37.09 | 57,804 | -0.11(-0.30%) |
Apr 19, 2013 | 37.50 | 37.61 | 36.85 | 37.20 | 62,381 | -0.45(-1.20%) |
Apr 18, 2013 | 37.30 | 38.20 | 37.09 | 37.65 | 37,670 | +0.35(+0.94%) |
Apr 17, 2013 | 37.25 | 37.60 | 37.06 | 37.30 | 103,215 | -0.37(-0.98%) |
Apr 16, 2013 | 37.20 | 37.71 | 36.95 | 37.67 | 65,803 | +0.77(+2.09%) |
Apr 15, 2013 | 38.90 | 38.90 | 36.54 | 36.90 | 134,357 | -2.18(-5.58%) |
Apr 12, 2013 | 39.80 | 39.84 | 38.75 | 39.08 | 50,851 | -0.91(-2.28%) |
Apr 11, 2013 | 40.15 | 40.49 | 39.76 | 39.99 | 29,596 | -0.23(-0.57%) |
Apr 10, 2013 | 39.55 | 40.38 | 39.55 | 40.22 | 38,881 | +0.91(+2.31%) |
Apr 09, 2013 | 39.25 | 40.31 | 39.22 | 39.31 | 47,309 | +0.00(+0.00%) |
Apr 08, 2013 | 38.85 | 39.55 | 38.64 | 39.31 | 37,472 | +0.27(+0.69%) |
Apr 05, 2013 | 38.74 | 39.33 | 38.50 | 39.04 | 59,073 | +0.16(+0.41%) |
Apr 04, 2013 | 38.41 | 38.91 | 37.64 | 38.88 | 56,873 | +0.68(+1.78%) |
Apr 03, 2013 | 38.92 | 39.05 | 38.17 | 38.20 | 65,440 | -0.47(-1.22%) |
Apr 02, 2013 | 39.92 | 39.92 | 38.26 | 38.67 | 78,031 | -1.07(-2.69%) |