Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.66 | 35.65 | 34.64 | 34.92 | 1,386,079 | +0.41(+1.18%) |
Jun 26, 2013 | 34.13 | 34.71 | 34.12 | 34.51 | 813,871 | +0.68(+2.01%) |
Jun 25, 2013 | 34.31 | 34.42 | 33.72 | 33.83 | 1,039,938 | -0.27(-0.81%) |
Jun 24, 2013 | 34.31 | 34.68 | 33.68 | 34.11 | 2,584,793 | -0.80(-2.28%) |
Jun 21, 2013 | 35.59 | 35.65 | 34.90 | 34.90 | 1,417,244 | -0.57(-1.60%) |
Jun 20, 2013 | 35.17 | 35.75 | 34.57 | 35.47 | 2,652,118 | -0.27(-0.77%) |
Jun 19, 2013 | 36.39 | 36.46 | 35.73 | 35.75 | 1,767,941 | -0.78(-2.13%) |
Jun 18, 2013 | 35.36 | 36.70 | 35.21 | 36.52 | 1,460,629 | +1.69(+4.84%) |
Jun 17, 2013 | 34.63 | 35.04 | 34.31 | 34.84 | 1,285,131 | +1.48(+4.43%) |
Jun 14, 2013 | 33.61 | 33.92 | 33.23 | 33.36 | 1,150,002 | -0.21(-0.62%) |
Jun 13, 2013 | 33.36 | 33.65 | 33.03 | 33.57 | 809,306 | +0.40(+1.20%) |
Jun 12, 2013 | 33.98 | 34.00 | 33.17 | 33.17 | 1,036,397 | -0.43(-1.27%) |
Jun 11, 2013 | 33.65 | 33.96 | 33.21 | 33.60 | 781,561 | -0.84(-2.45%) |
Jun 10, 2013 | 34.19 | 34.64 | 33.99 | 34.44 | 702,567 | -0.05(-0.14%) |
Jun 07, 2013 | 33.84 | 34.73 | 33.76 | 34.49 | 1,219,207 | +0.33(+0.97%) |
Jun 06, 2013 | 34.18 | 34.33 | 33.58 | 34.15 | 554,359 | +0.08(+0.22%) |
Jun 05, 2013 | 34.41 | 34.60 | 33.56 | 34.08 | 529,592 | -0.47(-1.37%) |
Jun 04, 2013 | 34.50 | 34.76 | 33.99 | 34.55 | 1,010,580 | -0.10(-0.30%) |
Jun 03, 2013 | 34.22 | 34.77 | 33.89 | 34.66 | 803,982 | +0.32(+0.94%) |
May 31, 2013 | 34.28 | 35.17 | 34.02 | 34.33 | 1,410,772 | +0.02(+0.06%) |
May 30, 2013 | 33.89 | 34.51 | 33.86 | 34.32 | 388,092 | +0.44(+1.29%) |
May 29, 2013 | 34.18 | 34.37 | 33.71 | 33.88 | 634,816 | -0.63(-1.84%) |
May 28, 2013 | 35.07 | 35.11 | 34.40 | 34.51 | 582,222 | +0.14(+0.41%) |
May 24, 2013 | 34.33 | 34.51 | 33.55 | 34.37 | 754,010 | -0.19(-0.55%) |
May 23, 2013 | 34.75 | 35.12 | 34.49 | 34.56 | 712,533 | -0.65(-1.85%) |
May 22, 2013 | 35.85 | 36.03 | 35.04 | 35.22 | 1,528,469 | -0.39(-1.09%) |
May 21, 2013 | 36.16 | 36.35 | 35.59 | 35.60 | 1,428,768 | +0.83(+2.40%) |
May 20, 2013 | 34.88 | 35.01 | 34.67 | 34.77 | 767,071 | -0.26(-0.73%) |
May 17, 2013 | 34.39 | 35.20 | 34.32 | 35.03 | 1,305,298 | +0.90(+2.64%) |
May 16, 2013 | 34.17 | 34.63 | 34.06 | 34.13 | 1,132,306 | -0.04(-0.11%) |
May 15, 2013 | 33.95 | 34.54 | 33.77 | 34.16 | 752,777 | +0.31(+0.92%) |
May 13, 2013 | 33.46 | 34.33 | 33.09 | 33.85 | 761,538 | +0.38(+1.13%) |
May 10, 2013 | 34.11 | 34.17 | 33.39 | 33.47 | 1,417,469 | -0.73(-2.13%) |
May 09, 2013 | 33.71 | 34.33 | 33.48 | 34.20 | 1,395,622 | +0.24(+0.70%) |
May 08, 2013 | 33.76 | 34.02 | 33.10 | 33.97 | 1,234,830 | +0.62(+1.87%) |
May 07, 2013 | 32.42 | 33.63 | 32.38 | 33.34 | 916,933 | +0.76(+2.32%) |
May 06, 2013 | 33.16 | 33.19 | 32.20 | 32.58 | 934,986 | -0.64(-1.94%) |
May 03, 2013 | 33.20 | 33.61 | 32.35 | 33.23 | 1,168,543 | +0.88(+2.72%) |
May 02, 2013 | 32.66 | 32.82 | 32.35 | 32.35 | 652,953 | -0.12(-0.38%) |
May 01, 2013 | 32.88 | 32.92 | 32.32 | 32.47 | 389,686 | -0.60(-1.80%) |
Apr 30, 2013 | 32.05 | 33.09 | 31.93 | 33.07 | 1,972,370 | +2.07(+6.69%) |
Apr 29, 2013 | 30.96 | 31.38 | 30.58 | 30.99 | 1,380,741 | -0.05(-0.15%) |
Apr 26, 2013 | 31.80 | 31.81 | 30.70 | 31.04 | 1,629,400 | -1.24(-3.84%) |
Apr 25, 2013 | 33.39 | 33.60 | 31.88 | 32.28 | 1,555,994 | -0.66(-2.01%) |
Apr 24, 2013 | 32.94 | 33.43 | 32.51 | 32.94 | 761,631 | +0.18(+0.55%) |
Apr 23, 2013 | 31.63 | 32.95 | 31.63 | 32.76 | 1,131,491 | +1.25(+3.96%) |
Apr 22, 2013 | 31.55 | 31.67 | 30.94 | 31.51 | 883,012 | -0.52(-1.63%) |
Apr 19, 2013 | 31.26 | 32.12 | 30.94 | 32.03 | 1,047,233 | +1.09(+3.52%) |
Apr 18, 2013 | 30.76 | 31.11 | 30.44 | 30.95 | 954,075 | +0.32(+1.05%) |
Apr 17, 2013 | 31.26 | 31.31 | 29.76 | 30.62 | 2,528,690 | -1.46(-4.54%) |
Apr 16, 2013 | 32.28 | 32.36 | 31.73 | 32.08 | 1,145,542 | +0.15(+0.47%) |
Apr 15, 2013 | 33.28 | 33.30 | 31.75 | 31.93 | 1,582,261 | -1.79(-5.31%) |
Apr 12, 2013 | 34.15 | 34.18 | 33.38 | 33.72 | 776,899 | -0.59(-1.71%) |
Apr 11, 2013 | 34.31 | 34.50 | 34.01 | 34.31 | 619,376 | +0.01(+0.03%) |
Apr 10, 2013 | 34.08 | 34.51 | 34.03 | 34.30 | 728,918 | +0.42(+1.23%) |
Apr 09, 2013 | 33.37 | 34.06 | 33.23 | 33.88 | 1,184,910 | +0.76(+2.29%) |
Apr 08, 2013 | 32.32 | 33.14 | 32.31 | 33.12 | 807,120 | +0.29(+0.89%) |
Apr 05, 2013 | 31.54 | 32.88 | 31.25 | 32.83 | 1,103,513 | +1.34(+4.27%) |
Apr 04, 2013 | 31.67 | 31.70 | 31.06 | 31.49 | 1,206,719 | -0.08(-0.24%) |
Apr 03, 2013 | 32.61 | 32.77 | 31.45 | 31.56 | 1,707,184 | -1.14(-3.47%) |
Apr 02, 2013 | 32.82 | 33.14 | 32.46 | 32.70 | 981,256 | +0.10(+0.32%) |