Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.28 | 36.94 | 36.25 | 36.71 | 3,863,526 | +0.28(+0.76%) |
Jun 27, 2013 | 36.18 | 36.60 | 36.18 | 36.44 | 0 | +0.43(+1.19%) |
Jun 26, 2013 | 36.26 | 36.39 | 35.82 | 36.01 | 0 | +0.06(+0.18%) |
Jun 25, 2013 | 35.94 | 36.02 | 35.51 | 35.94 | 0 | +0.36(+1.00%) |
Jun 24, 2013 | 35.63 | 35.79 | 35.48 | 35.59 | 0 | -0.16(-0.45%) |
Jun 21, 2013 | 35.91 | 36.07 | 35.51 | 35.75 | 4,713,524 | +0.08(+0.23%) |
Jun 20, 2013 | 36.33 | 36.46 | 35.64 | 35.67 | 2,468,471 | -0.96(-2.63%) |
Jun 19, 2013 | 36.58 | 37.10 | 36.51 | 36.63 | 0 | +0.13(+0.36%) |
Jun 18, 2013 | 36.03 | 36.54 | 35.99 | 36.50 | 1,613,199 | +0.48(+1.33%) |
Jun 17, 2013 | 36.32 | 36.53 | 35.81 | 36.03 | 0 | -0.20(-0.56%) |
Jun 14, 2013 | 36.42 | 36.65 | 36.20 | 36.23 | 0 | -0.15(-0.40%) |
Jun 13, 2013 | 35.57 | 36.44 | 35.57 | 36.37 | 1,691,502 | +0.75(+2.09%) |
Jun 12, 2013 | 36.39 | 36.41 | 35.60 | 35.63 | 2,101,629 | -0.62(-1.70%) |
Jun 11, 2013 | 36.03 | 36.47 | 35.83 | 36.24 | 2,310,005 | -0.16(-0.45%) |
Jun 10, 2013 | 36.31 | 36.82 | 36.25 | 36.41 | 0 | -0.20(-0.55%) |
Jun 07, 2013 | 36.28 | 36.63 | 36.06 | 36.61 | 0 | +0.70(+1.94%) |
Jun 06, 2013 | 35.76 | 35.91 | 35.53 | 35.91 | 0 | +0.27(+0.75%) |
Jun 05, 2013 | 36.30 | 36.36 | 35.59 | 35.64 | 0 | -0.66(-1.83%) |
Jun 04, 2013 | 36.40 | 36.58 | 36.05 | 36.31 | 0 | -0.11(-0.29%) |
Jun 03, 2013 | 36.22 | 36.56 | 36.03 | 36.41 | 3,137,150 | +0.15(+0.42%) |
May 31, 2013 | 36.33 | 36.75 | 36.25 | 36.26 | 2,817,709 | -0.21(-0.58%) |
May 30, 2013 | 36.42 | 37.04 | 36.30 | 36.47 | 0 | +0.13(+0.36%) |
May 29, 2013 | 36.99 | 36.99 | 36.33 | 36.34 | 2,774,844 | -0.71(-1.92%) |
May 28, 2013 | 37.22 | 37.72 | 36.99 | 37.05 | 1,392,094 | +0.08(+0.22%) |
May 24, 2013 | 36.54 | 37.09 | 36.44 | 36.97 | 0 | +0.23(+0.62%) |
May 23, 2013 | 36.91 | 37.00 | 36.63 | 36.75 | 2,517,514 | -0.42(-1.13%) |
May 22, 2013 | 37.66 | 38.15 | 37.05 | 37.17 | 0 | -0.63(-1.67%) |
May 21, 2013 | 37.35 | 37.91 | 37.09 | 37.80 | 0 | +0.39(+1.04%) |
May 20, 2013 | 37.82 | 37.94 | 37.35 | 37.41 | 2,210,838 | -0.50(-1.33%) |
May 17, 2013 | 37.75 | 37.92 | 37.43 | 37.91 | 0 | +0.49(+1.30%) |
May 16, 2013 | 37.73 | 37.99 | 37.35 | 37.43 | 1,358,928 | -0.37(-0.99%) |
May 15, 2013 | 37.68 | 37.97 | 37.54 | 37.80 | 0 | +0.39(+1.04%) |
May 13, 2013 | 37.29 | 37.52 | 37.22 | 37.41 | 0 | +0.15(+0.41%) |
May 10, 2013 | 37.19 | 37.53 | 37.17 | 37.26 | 0 | -0.08(-0.22%) |
May 09, 2013 | 37.63 | 37.71 | 37.22 | 37.34 | 0 | -0.15(-0.39%) |
May 08, 2013 | 37.27 | 37.61 | 37.18 | 37.48 | 0 | +0.30(+0.81%) |
May 07, 2013 | 36.92 | 37.35 | 36.87 | 37.18 | 0 | +0.30(+0.81%) |
May 06, 2013 | 36.69 | 36.90 | 36.42 | 36.88 | 0 | +0.14(+0.38%) |
May 03, 2013 | 36.55 | 36.90 | 36.29 | 36.75 | 0 | +0.45(+1.25%) |
May 02, 2013 | 37.01 | 37.01 | 36.19 | 36.29 | 0 | -0.11(-0.31%) |
May 01, 2013 | 37.03 | 37.04 | 36.36 | 36.41 | 0 | -0.59(-1.60%) |
Apr 30, 2013 | 36.25 | 37.05 | 36.10 | 37.00 | 0 | +0.69(+1.90%) |
Apr 29, 2013 | 36.19 | 36.41 | 36.01 | 36.31 | 2,019,464 | +0.13(+0.36%) |
Apr 26, 2013 | 36.39 | 36.32 | 36.13 | 36.18 | 2,413,402 | -0.14(-0.38%) |
Apr 25, 2013 | 35.94 | 36.45 | 35.83 | 36.32 | 0 | +0.47(+1.31%) |
Apr 24, 2013 | 36.01 | 36.06 | 35.77 | 35.85 | 0 | +0.02(+0.07%) |
Apr 23, 2013 | 35.95 | 36.01 | 35.30 | 35.82 | 3,587,198 | +0.11(+0.32%) |
Apr 22, 2013 | 35.75 | 35.98 | 35.51 | 35.71 | 2,760,478 | +0.05(+0.14%) |
Apr 19, 2013 | 35.59 | 35.70 | 35.32 | 35.66 | 3,729,111 | +0.02(+0.07%) |
Apr 18, 2013 | 35.45 | 35.85 | 34.95 | 35.64 | 5,107,639 | +0.16(+0.46%) |
Apr 17, 2013 | 36.39 | 36.76 | 35.40 | 35.47 | 7,940,776 | +0.65(+1.86%) |
Apr 16, 2013 | 34.94 | 35.04 | 34.68 | 34.83 | 5,598,442 | -0.03(-0.09%) |
Apr 15, 2013 | 35.59 | 35.84 | 34.84 | 34.86 | 2,728,500 | -0.81(-2.27%) |
Apr 12, 2013 | 35.82 | 35.89 | 35.61 | 35.67 | 2,333,871 | -0.16(-0.45%) |
Apr 11, 2013 | 35.81 | 35.99 | 35.68 | 35.83 | 2,283,417 | +0.13(+0.37%) |
Apr 10, 2013 | 35.26 | 35.71 | 35.17 | 35.70 | 2,340,423 | +0.64(+1.84%) |
Apr 09, 2013 | 34.74 | 35.18 | 34.58 | 35.05 | 2,591,151 | +0.28(+0.82%) |
Apr 08, 2013 | 34.53 | 34.77 | 34.40 | 34.77 | 2,407,521 | +0.22(+0.63%) |
Apr 05, 2013 | 34.20 | 34.59 | 33.96 | 34.55 | 3,691,975 | -0.52(-1.48%) |
Apr 04, 2013 | 34.79 | 35.21 | 34.68 | 35.07 | 2,896,396 | +0.23(+0.67%) |
Apr 03, 2013 | 35.69 | 35.72 | 34.81 | 34.83 | 3,373,331 | -0.83(-2.34%) |
Apr 02, 2013 | 35.50 | 35.85 | 35.37 | 35.67 | 2,424,315 | +0.38(+1.08%) |