Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.44 | 33.60 | 33.19 | 33.30 | 2,349,884 | -0.25(-0.74%) |
Jun 27, 2013 | 33.17 | 33.63 | 33.17 | 33.55 | 0 | +0.45(+1.36%) |
Jun 26, 2013 | 32.89 | 33.31 | 32.87 | 33.10 | 0 | +0.43(+1.31%) |
Jun 25, 2013 | 32.79 | 32.86 | 32.48 | 32.67 | 0 | +0.20(+0.63%) |
Jun 24, 2013 | 32.73 | 32.75 | 32.45 | 32.47 | 0 | -0.46(-1.39%) |
Jun 21, 2013 | 33.10 | 33.18 | 32.70 | 32.92 | 1,319,423 | +0.08(+0.24%) |
Jun 20, 2013 | 33.20 | 33.48 | 32.79 | 32.84 | 0 | -0.71(-2.12%) |
Jun 19, 2013 | 34.04 | 34.14 | 33.55 | 33.55 | 0 | -0.60(-1.76%) |
Jun 18, 2013 | 33.93 | 34.18 | 33.82 | 34.16 | 793,089 | +0.20(+0.58%) |
Jun 17, 2013 | 33.49 | 34.02 | 33.38 | 33.96 | 0 | +0.77(+2.31%) |
Jun 14, 2013 | 33.41 | 33.55 | 33.17 | 33.19 | 0 | -0.19(-0.56%) |
Jun 13, 2013 | 32.73 | 33.38 | 32.62 | 33.38 | 669,057 | +0.58(+1.75%) |
Jun 12, 2013 | 32.96 | 33.29 | 32.80 | 32.80 | 1,009,687 | +0.09(+0.29%) |
Jun 11, 2013 | 33.13 | 33.25 | 32.65 | 32.71 | 1,518,569 | -0.70(-2.11%) |
Jun 10, 2013 | 33.48 | 33.48 | 33.19 | 33.42 | 0 | +0.02(+0.06%) |
Jun 07, 2013 | 33.33 | 33.42 | 33.06 | 33.39 | 0 | +0.37(+1.11%) |
Jun 06, 2013 | 32.78 | 33.03 | 32.47 | 33.03 | 0 | +0.26(+0.79%) |
Jun 05, 2013 | 33.14 | 33.23 | 32.75 | 32.77 | 0 | -0.43(-1.30%) |
Jun 04, 2013 | 33.97 | 33.97 | 33.16 | 33.20 | 0 | -0.68(-2.02%) |
Jun 03, 2013 | 34.12 | 34.12 | 33.55 | 33.88 | 1,394,258 | -0.14(-0.42%) |
May 31, 2013 | 34.36 | 34.59 | 34.03 | 34.03 | 989,209 | -0.48(-1.40%) |
May 30, 2013 | 34.26 | 34.60 | 34.17 | 34.51 | 0 | +0.34(+0.99%) |
May 29, 2013 | 34.41 | 34.43 | 34.03 | 34.17 | 1,037,622 | -0.40(-1.14%) |
May 28, 2013 | 34.58 | 34.99 | 34.47 | 34.57 | 848,845 | +0.12(+0.33%) |
May 24, 2013 | 34.13 | 34.46 | 33.88 | 34.45 | 0 | +0.13(+0.38%) |
May 23, 2013 | 34.26 | 34.36 | 33.91 | 34.32 | 0 | -0.11(-0.31%) |
May 22, 2013 | 34.85 | 35.22 | 34.27 | 34.43 | 0 | -0.36(-1.03%) |
May 21, 2013 | 35.44 | 35.56 | 34.71 | 34.79 | 0 | -0.58(-1.63%) |
May 20, 2013 | 35.68 | 35.74 | 35.31 | 35.36 | 0 | -0.33(-0.93%) |
May 17, 2013 | 35.51 | 35.82 | 35.51 | 35.69 | 0 | +0.23(+0.65%) |
May 16, 2013 | 36.21 | 36.29 | 35.44 | 35.46 | 1,897,318 | -0.73(-2.01%) |
May 15, 2013 | 35.92 | 36.23 | 35.92 | 36.19 | 0 | +0.61(+1.72%) |
May 13, 2013 | 35.31 | 35.65 | 35.15 | 35.58 | 0 | +0.14(+0.39%) |
May 10, 2013 | 35.32 | 35.44 | 35.20 | 35.44 | 0 | +0.14(+0.41%) |
May 09, 2013 | 35.51 | 35.60 | 35.18 | 35.30 | 0 | -0.26(-0.73%) |
May 08, 2013 | 35.38 | 35.56 | 35.34 | 35.56 | 0 | +0.12(+0.32%) |
May 07, 2013 | 35.49 | 35.56 | 35.38 | 35.44 | 0 | -0.06(-0.18%) |
May 06, 2013 | 35.50 | 35.74 | 35.31 | 35.51 | 0 | +0.10(+0.28%) |
May 03, 2013 | 35.37 | 35.49 | 35.02 | 35.41 | 0 | +0.39(+1.11%) |
May 02, 2013 | 34.84 | 35.03 | 34.72 | 35.02 | 0 | +0.27(+0.77%) |
May 01, 2013 | 34.98 | 35.25 | 34.72 | 34.75 | 0 | -0.40(-1.15%) |
Apr 30, 2013 | 34.59 | 35.19 | 34.57 | 35.15 | 0 | +0.45(+1.28%) |
Apr 29, 2013 | 34.61 | 34.79 | 34.47 | 34.71 | 769,767 | +0.14(+0.39%) |
Apr 26, 2013 | 35.23 | 35.15 | 34.41 | 34.57 | 972,101 | -0.58(-1.64%) |
Apr 25, 2013 | 35.42 | 35.46 | 35.07 | 35.15 | 577,978 | -0.03(-0.08%) |
Apr 24, 2013 | 34.97 | 35.22 | 34.95 | 35.18 | 0 | +0.19(+0.55%) |
Apr 23, 2013 | 34.75 | 35.07 | 34.67 | 34.98 | 873,005 | +0.50(+1.44%) |
Apr 22, 2013 | 34.28 | 34.57 | 34.03 | 34.49 | 510,869 | +0.22(+0.63%) |
Apr 19, 2013 | 33.86 | 34.43 | 33.65 | 34.27 | 2,548,025 | +0.63(+1.86%) |
Apr 18, 2013 | 34.36 | 34.36 | 33.54 | 33.65 | 1,038,481 | -0.60(-1.76%) |
Apr 17, 2013 | 34.74 | 34.83 | 34.10 | 34.25 | 1,238,553 | -0.80(-2.30%) |
Apr 16, 2013 | 34.70 | 35.09 | 34.61 | 35.05 | 779,915 | +0.52(+1.50%) |
Apr 15, 2013 | 35.02 | 35.40 | 34.53 | 34.54 | 1,292,285 | -0.54(-1.54%) |
Apr 12, 2013 | 35.17 | 35.37 | 35.01 | 35.08 | 886,394 | -0.17(-0.47%) |
Apr 11, 2013 | 34.74 | 35.30 | 34.71 | 35.24 | 1,037,448 | +0.48(+1.39%) |
Apr 10, 2013 | 34.28 | 34.78 | 34.07 | 34.76 | 1,053,957 | +0.50(+1.47%) |
Apr 09, 2013 | 34.29 | 34.39 | 34.02 | 34.26 | 935,404 | -0.09(-0.27%) |
Apr 08, 2013 | 34.05 | 34.36 | 33.89 | 34.35 | 537,019 | +0.31(+0.91%) |
Apr 05, 2013 | 33.77 | 34.07 | 33.62 | 34.04 | 818,962 | -0.14(-0.40%) |
Apr 04, 2013 | 34.19 | 34.39 | 33.95 | 34.18 | 663,455 | +0.09(+0.25%) |
Apr 03, 2013 | 34.25 | 34.28 | 33.94 | 34.09 | 1,128,143 | -0.07(-0.21%) |
Apr 02, 2013 | 33.98 | 34.17 | 33.85 | 34.16 | 893,443 | +0.29(+0.87%) |