Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.24 | 36.51 | 35.96 | 36.21 | 466,967 | -0.20(-0.55%) |
Jun 27, 2013 | 36.10 | 36.42 | 35.88 | 36.41 | 0 | +0.48(+1.33%) |
Jun 26, 2013 | 36.21 | 36.21 | 35.74 | 35.93 | 0 | +0.04(+0.11%) |
Jun 25, 2013 | 35.93 | 36.09 | 35.68 | 35.89 | 0 | +0.09(+0.25%) |
Jun 24, 2013 | 35.24 | 35.88 | 35.21 | 35.80 | 0 | -0.24(-0.66%) |
Jun 21, 2013 | 35.75 | 36.41 | 35.59 | 36.04 | 505,114 | +0.71(+2.00%) |
Jun 20, 2013 | 35.01 | 35.79 | 34.92 | 35.33 | 0 | -0.11(-0.31%) |
Jun 19, 2013 | 34.99 | 35.84 | 34.91 | 35.44 | 0 | +0.52(+1.48%) |
Jun 18, 2013 | 34.62 | 35.03 | 34.48 | 34.93 | 0 | +0.41(+1.18%) |
Jun 17, 2013 | 35.18 | 35.18 | 34.30 | 34.52 | 0 | -0.35(-1.00%) |
Jun 14, 2013 | 35.24 | 35.40 | 34.79 | 34.87 | 0 | -0.51(-1.43%) |
Jun 13, 2013 | 35.10 | 35.46 | 34.93 | 35.37 | 209,681 | +0.18(+0.51%) |
Jun 12, 2013 | 35.66 | 35.86 | 35.03 | 35.19 | 100,265 | -0.20(-0.56%) |
Jun 11, 2013 | 35.36 | 35.59 | 35.15 | 35.39 | 96,373 | -0.36(-1.00%) |
Jun 10, 2013 | 35.94 | 36.05 | 35.46 | 35.75 | 0 | -0.21(-0.58%) |
Jun 07, 2013 | 35.66 | 36.17 | 35.46 | 35.96 | 0 | +0.56(+1.57%) |
Jun 06, 2013 | 35.24 | 35.40 | 35.00 | 35.40 | 178,804 | +0.07(+0.20%) |
Jun 05, 2013 | 35.73 | 35.87 | 35.01 | 35.33 | 0 | -0.51(-1.41%) |
Jun 04, 2013 | 36.33 | 36.76 | 35.45 | 35.84 | 0 | -0.40(-1.10%) |
Jun 03, 2013 | 36.28 | 36.51 | 35.76 | 36.24 | 199,599 | +0.14(+0.39%) |
May 31, 2013 | 36.06 | 36.70 | 35.82 | 36.10 | 262,207 | -0.09(-0.25%) |
May 30, 2013 | 36.43 | 36.63 | 35.97 | 36.19 | 268,565 | -0.22(-0.60%) |
May 29, 2013 | 36.82 | 37.01 | 36.36 | 36.41 | 139,911 | -0.68(-1.82%) |
May 28, 2013 | 37.78 | 37.83 | 36.82 | 37.08 | 174,464 | -0.25(-0.67%) |
May 24, 2013 | 37.25 | 37.37 | 36.94 | 37.33 | 0 | -0.06(-0.16%) |
May 23, 2013 | 37.12 | 37.40 | 36.92 | 37.39 | 0 | -0.01(-0.03%) |
May 22, 2013 | 38.61 | 38.78 | 37.08 | 37.40 | 0 | -1.16(-3.02%) |
May 21, 2013 | 38.65 | 39.09 | 38.55 | 38.56 | 0 | -0.13(-0.33%) |
May 20, 2013 | 38.74 | 38.99 | 38.59 | 38.69 | 0 | -0.14(-0.36%) |
May 17, 2013 | 38.50 | 38.86 | 38.19 | 38.83 | 0 | +0.52(+1.35%) |
May 16, 2013 | 38.60 | 38.86 | 38.15 | 38.32 | 129,287 | -0.45(-1.15%) |
May 15, 2013 | 38.46 | 38.94 | 38.29 | 38.76 | 0 | +0.84(+2.20%) |
May 13, 2013 | 38.32 | 38.38 | 37.81 | 37.93 | 0 | -0.35(-0.91%) |
May 10, 2013 | 38.08 | 38.39 | 37.85 | 38.28 | 0 | +0.32(+0.84%) |
May 09, 2013 | 38.46 | 38.51 | 37.87 | 37.96 | 0 | -0.45(-1.16%) |
May 08, 2013 | 38.14 | 38.64 | 37.94 | 38.41 | 0 | +0.18(+0.47%) |
May 07, 2013 | 37.63 | 38.25 | 37.63 | 38.23 | 0 | +0.75(+1.99%) |
May 06, 2013 | 37.25 | 37.71 | 37.07 | 37.48 | 0 | +0.39(+1.05%) |
May 03, 2013 | 36.11 | 37.29 | 36.11 | 37.09 | 0 | +1.39(+3.90%) |
May 02, 2013 | 35.37 | 35.71 | 35.16 | 35.70 | 0 | +0.59(+1.67%) |
May 01, 2013 | 36.46 | 36.59 | 35.12 | 35.12 | 254,914 | -1.32(-3.63%) |
Apr 30, 2013 | 36.39 | 36.46 | 36.05 | 36.44 | 0 | +0.02(+0.05%) |
Apr 29, 2013 | 36.15 | 36.45 | 36.00 | 36.42 | 231,942 | +0.39(+1.08%) |
Apr 26, 2013 | 36.15 | 36.14 | 35.94 | 36.03 | 181,820 | -0.11(-0.30%) |
Apr 25, 2013 | 36.09 | 36.34 | 35.80 | 36.14 | 0 | +0.18(+0.50%) |
Apr 24, 2013 | 36.09 | 36.23 | 35.77 | 35.96 | 159,356 | -0.06(-0.17%) |
Apr 23, 2013 | 35.98 | 36.19 | 35.68 | 36.02 | 216,533 | +0.33(+0.92%) |
Apr 22, 2013 | 35.63 | 35.88 | 35.09 | 35.69 | 260,025 | +0.04(+0.11%) |
Apr 19, 2013 | 36.78 | 36.78 | 34.99 | 35.65 | 665,512 | -1.87(-4.98%) |
Apr 18, 2013 | 37.78 | 38.08 | 37.23 | 37.52 | 309,499 | -0.27(-0.71%) |
Apr 17, 2013 | 38.76 | 38.81 | 37.55 | 37.79 | 267,823 | -1.31(-3.36%) |
Apr 16, 2013 | 39.04 | 39.33 | 38.92 | 39.10 | 274,343 | +0.23(+0.59%) |
Apr 15, 2013 | 39.48 | 39.50 | 38.85 | 38.87 | 449,370 | -0.65(-1.64%) |
Apr 12, 2013 | 38.40 | 39.55 | 38.40 | 39.52 | 286,542 | +0.54(+1.40%) |
Apr 11, 2013 | 38.88 | 39.23 | 38.86 | 38.97 | 252,877 | +0.01(+0.03%) |
Apr 10, 2013 | 37.69 | 39.06 | 37.69 | 38.96 | 126,205 | +1.33(+3.54%) |
Apr 09, 2013 | 37.87 | 37.97 | 37.47 | 37.63 | 96,815 | -0.11(-0.29%) |
Apr 08, 2013 | 37.78 | 37.81 | 37.30 | 37.74 | 163,810 | -0.07(-0.18%) |
Apr 05, 2013 | 37.14 | 37.99 | 36.72 | 37.81 | 197,809 | +0.20(+0.53%) |
Apr 04, 2013 | 37.66 | 37.81 | 37.31 | 37.61 | 106,289 | +0.03(+0.08%) |
Apr 03, 2013 | 37.43 | 37.98 | 37.08 | 37.58 | 241,600 | +0.19(+0.51%) |
Apr 02, 2013 | 37.95 | 38.14 | 37.31 | 37.39 | 145,656 | -0.30(-0.79%) |