Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.87 | 40.28 | 39.63 | 39.77 | 1,121,286 | -0.16(-0.40%) |
Jun 27, 2013 | 39.54 | 40.55 | 39.54 | 39.94 | 827,575 | +0.82(+2.11%) |
Jun 26, 2013 | 38.71 | 39.37 | 38.71 | 39.11 | 655,256 | +0.88(+2.31%) |
Jun 25, 2013 | 37.64 | 38.38 | 37.26 | 38.23 | 410,226 | +1.14(+3.07%) |
Jun 24, 2013 | 37.31 | 37.36 | 36.19 | 37.09 | 729,249 | -0.60(-1.59%) |
Jun 21, 2013 | 37.69 | 38.03 | 37.41 | 37.69 | 877,108 | +0.09(+0.24%) |
Jun 20, 2013 | 38.26 | 38.40 | 37.44 | 37.60 | 469,693 | -0.99(-2.56%) |
Jun 19, 2013 | 39.00 | 39.16 | 38.44 | 38.58 | 399,375 | -0.31(-0.79%) |
Jun 18, 2013 | 38.54 | 38.98 | 38.43 | 38.89 | 534,990 | +0.48(+1.24%) |
Jun 17, 2013 | 39.07 | 39.68 | 38.30 | 38.41 | 631,670 | -0.25(-0.65%) |
Jun 14, 2013 | 38.70 | 39.06 | 38.25 | 38.67 | 506,488 | +0.18(+0.46%) |
Jun 13, 2013 | 37.90 | 38.58 | 37.87 | 38.49 | 515,350 | +0.68(+1.79%) |
Jun 12, 2013 | 38.00 | 38.13 | 37.54 | 37.81 | 700,534 | +0.21(+0.56%) |
Jun 11, 2013 | 37.27 | 38.25 | 37.17 | 37.60 | 662,280 | -0.51(-1.33%) |
Jun 10, 2013 | 37.56 | 38.44 | 37.08 | 38.11 | 1,247,853 | +0.92(+2.47%) |
Jun 07, 2013 | 34.85 | 37.81 | 34.85 | 37.19 | 2,561,471 | +3.96(+11.93%) |
Jun 06, 2013 | 33.07 | 33.59 | 33.06 | 33.23 | 451,395 | +0.10(+0.32%) |
Jun 05, 2013 | 33.77 | 33.87 | 32.98 | 33.12 | 483,569 | -0.66(-1.96%) |
Jun 04, 2013 | 34.17 | 34.44 | 33.44 | 33.78 | 450,628 | -0.31(-0.92%) |
Jun 03, 2013 | 34.48 | 34.72 | 33.42 | 34.10 | 587,118 | -0.31(-0.91%) |
May 31, 2013 | 34.66 | 35.00 | 34.39 | 34.41 | 698,829 | -0.42(-1.20%) |
May 30, 2013 | 34.12 | 34.98 | 34.10 | 34.83 | 482,334 | +0.83(+2.44%) |
May 29, 2013 | 33.75 | 34.39 | 33.74 | 34.00 | 244,761 | -0.04(-0.12%) |
May 28, 2013 | 33.64 | 34.38 | 33.60 | 34.04 | 416,031 | +0.81(+2.45%) |
May 24, 2013 | 32.89 | 33.23 | 32.59 | 33.23 | 129,285 | +0.11(+0.34%) |
May 23, 2013 | 32.61 | 33.25 | 32.49 | 33.11 | 214,562 | +0.06(+0.19%) |
May 22, 2013 | 33.91 | 34.20 | 32.90 | 33.05 | 328,196 | -0.82(-2.43%) |
May 21, 2013 | 33.75 | 34.15 | 33.47 | 33.87 | 327,534 | +0.10(+0.29%) |
May 20, 2013 | 33.39 | 33.98 | 33.23 | 33.77 | 346,933 | +0.35(+1.04%) |
May 17, 2013 | 33.02 | 33.73 | 32.97 | 33.43 | 419,135 | +0.55(+1.67%) |
May 16, 2013 | 33.25 | 33.48 | 32.68 | 32.88 | 434,837 | -0.45(-1.35%) |
May 15, 2013 | 32.31 | 33.47 | 32.31 | 33.33 | 533,508 | +1.22(+3.81%) |
May 13, 2013 | 32.52 | 32.52 | 31.22 | 32.11 | 748,070 | -0.42(-1.29%) |
May 10, 2013 | 32.49 | 32.72 | 32.32 | 32.53 | 622,394 | +0.03(+0.10%) |
May 09, 2013 | 32.44 | 32.67 | 32.39 | 32.49 | 403,790 | +0.02(+0.07%) |
May 08, 2013 | 32.80 | 32.86 | 32.38 | 32.47 | 833,349 | -0.31(-0.96%) |
May 07, 2013 | 32.81 | 32.86 | 32.32 | 32.78 | 605,850 | +0.12(+0.37%) |
May 06, 2013 | 32.01 | 32.78 | 31.47 | 32.66 | 842,185 | +0.98(+3.10%) |
May 03, 2013 | 30.56 | 32.08 | 30.08 | 31.68 | 714,476 | +1.60(+5.30%) |
May 02, 2013 | 29.67 | 30.14 | 29.55 | 30.08 | 668,292 | +0.39(+1.30%) |
May 01, 2013 | 29.69 | 29.90 | 29.33 | 29.70 | 933,996 | -0.19(-0.62%) |
Apr 30, 2013 | 30.50 | 30.57 | 29.70 | 29.88 | 460,190 | -0.65(-2.14%) |
Apr 29, 2013 | 30.49 | 30.91 | 30.30 | 30.54 | 631,762 | +0.23(+0.74%) |
Apr 26, 2013 | 30.17 | 30.44 | 30.15 | 30.31 | 420,011 | +0.16(+0.53%) |
Apr 25, 2013 | 29.50 | 30.47 | 29.48 | 30.15 | 377,100 | +0.77(+2.60%) |
Apr 24, 2013 | 29.00 | 29.59 | 28.96 | 29.38 | 452,788 | +0.35(+1.22%) |
Apr 23, 2013 | 28.65 | 29.27 | 28.47 | 29.03 | 261,215 | +0.58(+2.04%) |
Apr 22, 2013 | 28.45 | 28.59 | 27.80 | 28.45 | 540,198 | +0.10(+0.34%) |
Apr 19, 2013 | 28.40 | 28.52 | 28.19 | 28.35 | 324,210 | +0.06(+0.20%) |
Apr 18, 2013 | 28.86 | 28.95 | 28.13 | 28.30 | 641,714 | -0.53(-1.84%) |
Apr 17, 2013 | 29.21 | 29.29 | 28.63 | 28.83 | 975,472 | -0.60(-2.05%) |
Apr 16, 2013 | 28.81 | 29.43 | 28.69 | 29.43 | 546,535 | +0.77(+2.70%) |
Apr 15, 2013 | 29.63 | 29.63 | 28.61 | 28.66 | 776,349 | -1.15(-3.86%) |
Apr 12, 2013 | 29.87 | 30.08 | 29.41 | 29.81 | 433,936 | -0.22(-0.72%) |
Apr 11, 2013 | 29.46 | 30.38 | 29.23 | 30.03 | 709,894 | +0.57(+1.94%) |
Apr 10, 2013 | 29.00 | 29.77 | 28.81 | 29.46 | 517,190 | +0.52(+1.78%) |
Apr 09, 2013 | 29.05 | 29.32 | 28.74 | 28.94 | 488,867 | -0.12(-0.42%) |
Apr 08, 2013 | 29.12 | 29.18 | 28.71 | 29.06 | 288,942 | -0.02(-0.06%) |
Apr 05, 2013 | 28.62 | 29.14 | 28.31 | 29.08 | 678,150 | +0.03(+0.11%) |
Apr 04, 2013 | 28.82 | 29.13 | 28.50 | 29.05 | 714,789 | +0.18(+0.61%) |
Apr 03, 2013 | 29.50 | 29.51 | 28.55 | 28.87 | 951,502 | -0.58(-1.96%) |
Apr 02, 2013 | 29.75 | 29.85 | 29.25 | 29.45 | 860,711 | -0.26(-0.86%) |