Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 38.82 | 39.00 | 38.33 | 38.37 | 155,121 | -0.62(-1.59%) |
Jun 27, 2013 | 38.74 | 39.08 | 38.34 | 38.99 | 0 | +0.58(+1.51%) |
Jun 26, 2013 | 38.73 | 39.05 | 38.32 | 38.41 | 0 | -0.07(-0.18%) |
Jun 25, 2013 | 38.33 | 39.02 | 37.82 | 38.48 | 0 | +0.66(+1.75%) |
Jun 24, 2013 | 38.03 | 38.12 | 37.40 | 37.82 | 0 | -0.69(-1.79%) |
Jun 21, 2013 | 38.70 | 38.93 | 37.36 | 38.51 | 392,757 | -0.04(-0.10%) |
Jun 20, 2013 | 39.03 | 39.37 | 38.21 | 38.55 | 0 | -1.10(-2.77%) |
Jun 19, 2013 | 41.34 | 41.34 | 39.60 | 39.65 | 0 | -1.61(-3.90%) |
Jun 18, 2013 | 40.43 | 41.26 | 40.30 | 41.26 | 0 | +0.78(+1.93%) |
Jun 17, 2013 | 40.57 | 41.06 | 40.25 | 40.48 | 0 | +0.39(+0.97%) |
Jun 14, 2013 | 40.41 | 40.70 | 39.88 | 40.09 | 0 | -0.30(-0.74%) |
Jun 13, 2013 | 39.60 | 40.50 | 39.23 | 40.39 | 101,134 | +0.69(+1.74%) |
Jun 12, 2013 | 40.46 | 40.53 | 39.61 | 39.70 | 108,675 | -0.57(-1.42%) |
Jun 11, 2013 | 40.79 | 40.90 | 40.21 | 40.27 | 80,964 | -1.04(-2.52%) |
Jun 10, 2013 | 40.89 | 41.43 | 40.51 | 41.31 | 0 | +0.67(+1.65%) |
Jun 07, 2013 | 40.99 | 40.99 | 40.55 | 40.64 | 0 | -0.20(-0.49%) |
Jun 06, 2013 | 40.53 | 40.99 | 40.07 | 40.84 | 111,115 | +0.45(+1.11%) |
Jun 05, 2013 | 40.11 | 40.66 | 40.11 | 40.39 | 0 | +0.11(+0.27%) |
Jun 04, 2013 | 40.06 | 40.64 | 39.87 | 40.28 | 0 | +0.19(+0.47%) |
Jun 03, 2013 | 39.68 | 40.19 | 39.12 | 40.09 | 286,425 | +0.42(+1.06%) |
May 31, 2013 | 39.52 | 39.84 | 39.45 | 39.67 | 125,027 | -0.01(-0.03%) |
May 30, 2013 | 39.54 | 39.98 | 39.46 | 39.68 | 145,945 | +0.18(+0.46%) |
May 29, 2013 | 39.77 | 39.96 | 39.13 | 39.50 | 149,267 | -0.63(-1.57%) |
May 28, 2013 | 38.12 | 40.31 | 38.10 | 40.13 | 193,022 | +1.21(+3.11%) |
May 24, 2013 | 38.71 | 38.99 | 38.25 | 38.92 | 0 | +0.07(+0.18%) |
May 23, 2013 | 37.93 | 38.85 | 37.89 | 38.85 | 0 | +0.59(+1.54%) |
May 22, 2013 | 38.23 | 38.81 | 38.08 | 38.26 | 0 | -0.03(-0.08%) |
May 21, 2013 | 38.00 | 38.39 | 37.80 | 38.29 | 0 | +0.30(+0.79%) |
May 20, 2013 | 37.65 | 37.99 | 37.65 | 37.99 | 0 | +0.22(+0.58%) |
May 17, 2013 | 37.37 | 37.81 | 37.28 | 37.77 | 0 | +0.48(+1.29%) |
May 16, 2013 | 37.13 | 37.45 | 37.08 | 37.29 | 164,660 | -0.07(-0.19%) |
May 15, 2013 | 36.89 | 37.54 | 36.79 | 37.36 | 0 | +0.30(+0.81%) |
May 13, 2013 | 37.48 | 37.48 | 36.82 | 37.06 | 0 | -0.37(-0.99%) |
May 10, 2013 | 36.88 | 37.49 | 36.65 | 37.43 | 0 | +0.72(+1.96%) |
May 09, 2013 | 36.84 | 37.11 | 36.49 | 36.71 | 0 | -0.29(-0.78%) |
May 08, 2013 | 36.28 | 37.23 | 36.24 | 37.00 | 0 | +0.72(+1.98%) |
May 07, 2013 | 35.99 | 36.32 | 35.73 | 36.28 | 0 | +0.25(+0.69%) |
May 06, 2013 | 35.68 | 36.14 | 35.53 | 36.03 | 0 | +0.25(+0.70%) |
May 03, 2013 | 35.70 | 35.93 | 35.14 | 35.78 | 0 | +0.64(+1.82%) |
May 02, 2013 | 34.63 | 35.38 | 34.60 | 35.14 | 0 | +0.62(+1.80%) |
May 01, 2013 | 34.22 | 34.73 | 33.71 | 34.52 | 314,538 | -0.36(-1.03%) |
Apr 30, 2013 | 34.02 | 34.88 | 33.35 | 34.88 | 0 | -1.33(-3.67%) |
Apr 29, 2013 | 35.96 | 36.32 | 35.67 | 36.21 | 58,494 | +0.50(+1.40%) |
Apr 26, 2013 | 36.31 | 36.36 | 35.52 | 35.71 | 69,393 | -0.65(-1.79%) |
Apr 25, 2013 | 36.57 | 37.13 | 36.18 | 36.36 | 66,147 | -0.18(-0.49%) |
Apr 24, 2013 | 36.51 | 36.59 | 36.00 | 36.54 | 95,549 | +0.01(+0.03%) |
Apr 23, 2013 | 35.84 | 36.68 | 35.77 | 36.53 | 172,003 | +0.98(+2.76%) |
Apr 22, 2013 | 36.24 | 36.24 | 34.80 | 35.55 | 86,770 | -0.43(-1.20%) |
Apr 19, 2013 | 35.25 | 36.12 | 35.17 | 35.98 | 73,901 | +0.67(+1.90%) |
Apr 18, 2013 | 35.86 | 36.00 | 35.01 | 35.31 | 103,802 | -0.39(-1.09%) |
Apr 17, 2013 | 36.45 | 36.66 | 35.26 | 35.70 | 128,568 | -0.93(-2.54%) |
Apr 16, 2013 | 36.64 | 36.89 | 36.31 | 36.63 | 83,139 | +0.36(+0.99%) |
Apr 15, 2013 | 37.50 | 37.87 | 36.03 | 36.27 | 140,938 | -1.47(-3.90%) |
Apr 12, 2013 | 37.72 | 38.00 | 37.61 | 37.74 | 46,671 | -0.09(-0.24%) |
Apr 11, 2013 | 38.00 | 38.18 | 37.76 | 37.83 | 105,001 | -0.26(-0.68%) |
Apr 10, 2013 | 37.29 | 38.25 | 37.14 | 38.09 | 88,172 | +0.98(+2.64%) |
Apr 09, 2013 | 38.00 | 38.30 | 37.09 | 37.11 | 124,226 | -0.89(-2.34%) |
Apr 08, 2013 | 37.68 | 38.03 | 37.30 | 38.00 | 52,878 | +0.67(+1.79%) |
Apr 05, 2013 | 36.97 | 37.55 | 36.63 | 37.33 | 66,688 | -0.26(-0.69%) |
Apr 04, 2013 | 37.54 | 37.60 | 37.15 | 37.59 | 52,835 | +0.22(+0.59%) |
Apr 03, 2013 | 38.70 | 38.70 | 37.33 | 37.37 | 112,579 | -1.17(-3.04%) |
Apr 02, 2013 | 38.39 | 38.75 | 38.29 | 38.54 | 114,389 | +0.40(+1.05%) |