Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.43 | 35.92 | 35.43 | 35.57 | 4,828,041 | -0.14(-0.40%) |
Jun 27, 2013 | 35.79 | 35.82 | 35.61 | 35.71 | 2,577,854 | +0.05(+0.14%) |
Jun 26, 2013 | 36.04 | 36.04 | 35.51 | 35.66 | 2,547,825 | -0.05(-0.14%) |
Jun 25, 2013 | 35.63 | 35.76 | 35.23 | 35.71 | 1,853,004 | +0.40(+1.13%) |
Jun 24, 2013 | 35.18 | 35.59 | 35.02 | 35.31 | 2,348,027 | -0.09(-0.26%) |
Jun 21, 2013 | 35.59 | 35.62 | 35.00 | 35.40 | 2,289,106 | +0.02(+0.05%) |
Jun 20, 2013 | 36.06 | 36.25 | 35.33 | 35.38 | 1,804,017 | -0.95(-2.63%) |
Jun 19, 2013 | 36.85 | 36.96 | 36.33 | 36.34 | 1,107,999 | -0.46(-1.26%) |
Jun 18, 2013 | 36.62 | 36.80 | 36.49 | 36.80 | 1,445,234 | +0.26(+0.70%) |
Jun 17, 2013 | 36.51 | 36.92 | 36.27 | 36.55 | 2,087,132 | +0.32(+0.87%) |
Jun 14, 2013 | 36.77 | 36.92 | 36.08 | 36.23 | 1,911,079 | -0.89(-2.39%) |
Jun 13, 2013 | 36.41 | 37.17 | 36.20 | 37.12 | 1,157,975 | +0.71(+1.96%) |
Jun 12, 2013 | 37.00 | 37.08 | 36.37 | 36.41 | 1,745,230 | -0.42(-1.15%) |
Jun 11, 2013 | 36.56 | 37.13 | 36.41 | 36.83 | 1,943,845 | -0.11(-0.29%) |
Jun 10, 2013 | 36.83 | 36.99 | 36.62 | 36.94 | 1,602,466 | +0.15(+0.40%) |
Jun 07, 2013 | 36.65 | 36.94 | 36.55 | 36.79 | 1,733,896 | +0.33(+0.91%) |
Jun 06, 2013 | 35.78 | 36.47 | 35.55 | 36.46 | 1,983,612 | +0.63(+1.75%) |
Jun 05, 2013 | 36.54 | 36.72 | 35.80 | 35.83 | 2,168,281 | -0.78(-2.14%) |
Jun 04, 2013 | 37.09 | 37.16 | 36.35 | 36.61 | 2,509,290 | -0.49(-1.31%) |
Jun 03, 2013 | 37.09 | 37.37 | 36.69 | 37.10 | 2,150,484 | +0.01(+0.02%) |
May 31, 2013 | 37.66 | 37.73 | 37.08 | 37.09 | 3,896,124 | -0.73(-1.92%) |
May 30, 2013 | 37.28 | 37.89 | 37.25 | 37.82 | 1,343,160 | +0.59(+1.58%) |
May 29, 2013 | 37.56 | 37.61 | 37.13 | 37.23 | 1,894,595 | -0.60(-1.59%) |
May 28, 2013 | 37.55 | 37.96 | 37.48 | 37.84 | 1,855,388 | +0.53(+1.42%) |
May 24, 2013 | 37.17 | 37.38 | 36.81 | 37.31 | 1,320,161 | -0.07(-0.18%) |
May 23, 2013 | 37.10 | 37.47 | 37.05 | 37.37 | 1,948,175 | +0.05(+0.13%) |
May 22, 2013 | 37.46 | 37.80 | 37.16 | 37.32 | 2,547,553 | -0.09(-0.24%) |
May 21, 2013 | 37.42 | 37.85 | 37.34 | 37.42 | 1,630,397 | +0.02(+0.07%) |
May 20, 2013 | 37.22 | 37.42 | 37.11 | 37.39 | 2,167,199 | +0.15(+0.40%) |
May 17, 2013 | 36.80 | 37.27 | 36.77 | 37.24 | 1,788,380 | +0.47(+1.28%) |
May 16, 2013 | 36.60 | 36.99 | 36.59 | 36.77 | 1,920,066 | +0.16(+0.43%) |
May 15, 2013 | 36.28 | 36.65 | 36.27 | 36.61 | 1,797,833 | +0.50(+1.37%) |
May 13, 2013 | 36.06 | 36.18 | 35.99 | 36.12 | 1,842,856 | -0.06(-0.16%) |
May 10, 2013 | 36.19 | 36.35 | 36.01 | 36.18 | 1,388,492 | +0.00(+0.00%) |
May 09, 2013 | 35.88 | 36.35 | 35.83 | 36.18 | 2,304,475 | +0.18(+0.51%) |
May 08, 2013 | 35.22 | 36.09 | 35.13 | 35.99 | 3,187,211 | +0.78(+2.21%) |
May 07, 2013 | 35.15 | 35.30 | 34.97 | 35.22 | 1,391,012 | +0.07(+0.21%) |
May 06, 2013 | 35.37 | 35.37 | 35.04 | 35.14 | 1,223,768 | -0.15(-0.42%) |
May 03, 2013 | 35.11 | 35.32 | 34.97 | 35.29 | 1,872,947 | +0.32(+0.92%) |
May 02, 2013 | 34.77 | 35.07 | 34.76 | 34.97 | 2,229,889 | +0.19(+0.55%) |
May 01, 2013 | 34.64 | 35.06 | 34.57 | 34.78 | 2,924,059 | +0.04(+0.12%) |
Apr 30, 2013 | 34.70 | 34.95 | 33.51 | 34.74 | 4,790,546 | +1.14(+3.39%) |
Apr 29, 2013 | 33.74 | 33.78 | 33.43 | 33.60 | 4,465,528 | -0.10(-0.29%) |
Apr 26, 2013 | 33.86 | 33.92 | 33.64 | 33.70 | 2,605,768 | -0.22(-0.66%) |
Apr 25, 2013 | 33.94 | 34.08 | 33.84 | 33.92 | 1,492,112 | +0.11(+0.32%) |
Apr 24, 2013 | 33.87 | 33.99 | 33.69 | 33.81 | 1,692,313 | -0.02(-0.07%) |
Apr 23, 2013 | 33.69 | 33.93 | 33.54 | 33.84 | 1,776,375 | +0.30(+0.89%) |
Apr 22, 2013 | 33.76 | 33.92 | 33.31 | 33.54 | 1,552,957 | -0.17(-0.51%) |
Apr 19, 2013 | 33.44 | 33.82 | 33.27 | 33.71 | 2,365,679 | +0.46(+1.39%) |
Apr 18, 2013 | 33.18 | 33.28 | 32.81 | 33.25 | 1,886,756 | +0.12(+0.35%) |
Apr 17, 2013 | 33.40 | 33.40 | 32.77 | 33.14 | 1,773,567 | -0.45(-1.33%) |
Apr 16, 2013 | 33.33 | 33.62 | 33.01 | 33.58 | 2,180,209 | +0.44(+1.32%) |
Apr 15, 2013 | 33.52 | 33.53 | 33.14 | 33.14 | 3,538,281 | -0.52(-1.55%) |
Apr 12, 2013 | 33.41 | 33.68 | 33.26 | 33.66 | 2,353,702 | -0.21(-0.61%) |
Apr 11, 2013 | 33.14 | 33.89 | 33.00 | 33.87 | 4,628,492 | +0.79(+2.40%) |
Apr 10, 2013 | 32.43 | 33.09 | 32.34 | 33.08 | 3,198,719 | +0.78(+2.43%) |
Apr 09, 2013 | 32.44 | 32.44 | 32.14 | 32.29 | 1,840,751 | -0.06(-0.18%) |
Apr 08, 2013 | 32.20 | 32.35 | 32.12 | 32.35 | 1,404,501 | +0.09(+0.28%) |
Apr 05, 2013 | 32.50 | 32.57 | 32.10 | 32.26 | 2,469,099 | -0.56(-1.71%) |
Apr 04, 2013 | 32.95 | 33.05 | 32.70 | 32.82 | 2,293,946 | -0.14(-0.43%) |
Apr 03, 2013 | 33.09 | 33.28 | 32.78 | 32.96 | 5,992,944 | -0.07(-0.20%) |
Apr 02, 2013 | 32.85 | 33.04 | 32.80 | 33.03 | 3,649,305 | +0.23(+0.71%) |