Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 39.45 | 39.86 | 39.25 | 39.47 | 382,232 | -0.11(-0.29%) |
Jun 27, 2013 | 39.28 | 39.70 | 39.13 | 39.58 | 132,704 | +0.65(+1.66%) |
Jun 26, 2013 | 39.03 | 39.29 | 38.87 | 38.94 | 129,051 | +0.17(+0.44%) |
Jun 25, 2013 | 38.76 | 39.04 | 38.60 | 38.76 | 146,800 | +0.47(+1.24%) |
Jun 24, 2013 | 38.34 | 38.59 | 38.17 | 38.29 | 258,255 | -0.54(-1.39%) |
Jun 21, 2013 | 39.16 | 39.16 | 38.72 | 38.83 | 333,592 | -0.11(-0.29%) |
Jun 20, 2013 | 39.03 | 39.27 | 38.73 | 38.94 | 256,888 | -0.77(-1.93%) |
Jun 19, 2013 | 39.92 | 40.17 | 39.63 | 39.71 | 153,157 | -0.27(-0.67%) |
Jun 18, 2013 | 39.65 | 40.09 | 39.37 | 39.98 | 171,078 | +0.41(+1.03%) |
Jun 17, 2013 | 39.70 | 39.73 | 39.38 | 39.57 | 145,590 | +0.16(+0.41%) |
Jun 14, 2013 | 39.52 | 39.59 | 39.21 | 39.41 | 95,089 | -0.07(-0.19%) |
Jun 13, 2013 | 38.61 | 39.58 | 38.61 | 39.48 | 76,009 | +0.80(+2.07%) |
Jun 12, 2013 | 39.30 | 39.40 | 38.67 | 38.68 | 251,417 | -0.36(-0.92%) |
Jun 11, 2013 | 39.09 | 39.55 | 38.75 | 39.04 | 164,822 | -0.63(-1.59%) |
Jun 10, 2013 | 39.70 | 39.88 | 39.38 | 39.67 | 86,593 | +0.03(+0.08%) |
Jun 07, 2013 | 39.55 | 39.76 | 39.09 | 39.64 | 129,794 | +0.40(+1.02%) |
Jun 06, 2013 | 39.27 | 39.34 | 38.66 | 39.24 | 323,464 | +0.06(+0.15%) |
Jun 05, 2013 | 39.57 | 39.70 | 39.00 | 39.18 | 192,623 | -0.56(-1.40%) |
Jun 04, 2013 | 40.01 | 40.37 | 39.41 | 39.74 | 200,199 | -0.25(-0.63%) |
Jun 03, 2013 | 39.45 | 40.07 | 39.19 | 39.99 | 376,787 | +0.73(+1.87%) |
May 31, 2013 | 39.01 | 39.66 | 38.75 | 39.25 | 175,656 | +0.02(+0.06%) |
May 30, 2013 | 39.03 | 39.37 | 38.89 | 39.23 | 133,862 | +0.37(+0.95%) |
May 29, 2013 | 38.94 | 39.16 | 38.64 | 38.86 | 66,271 | -0.41(-1.04%) |
May 28, 2013 | 38.99 | 39.42 | 38.89 | 39.27 | 140,559 | +0.77(+1.99%) |
May 24, 2013 | 38.45 | 38.68 | 38.01 | 38.50 | 63,606 | -0.09(-0.23%) |
May 23, 2013 | 38.37 | 38.73 | 38.23 | 38.59 | 186,471 | -0.28(-0.71%) |
May 22, 2013 | 39.11 | 39.33 | 38.66 | 38.87 | 300,965 | -0.29(-0.73%) |
May 21, 2013 | 39.01 | 39.32 | 38.95 | 39.16 | 152,088 | +0.07(+0.19%) |
May 20, 2013 | 38.49 | 39.22 | 38.49 | 39.08 | 255,820 | +0.48(+1.25%) |
May 17, 2013 | 37.92 | 38.65 | 37.90 | 38.60 | 247,929 | +0.96(+2.54%) |
May 16, 2013 | 37.69 | 37.89 | 37.49 | 37.65 | 171,212 | -0.15(-0.39%) |
May 15, 2013 | 37.40 | 37.83 | 37.32 | 37.79 | 190,195 | +0.65(+1.76%) |
May 13, 2013 | 37.16 | 37.34 | 36.95 | 37.14 | 135,383 | +0.02(+0.04%) |
May 10, 2013 | 36.95 | 37.28 | 36.80 | 37.12 | 215,413 | +0.11(+0.31%) |
May 09, 2013 | 36.91 | 37.36 | 36.90 | 37.01 | 209,918 | +0.15(+0.42%) |
May 08, 2013 | 36.27 | 36.87 | 36.11 | 36.86 | 252,465 | +0.59(+1.61%) |
May 07, 2013 | 35.85 | 36.27 | 35.83 | 36.27 | 142,126 | +0.45(+1.27%) |
May 06, 2013 | 36.13 | 36.13 | 35.59 | 35.82 | 290,879 | -0.35(-0.97%) |
May 03, 2013 | 35.89 | 36.34 | 35.38 | 36.16 | 493,827 | +0.79(+2.23%) |
May 02, 2013 | 34.36 | 35.82 | 33.65 | 35.38 | 481,198 | +2.16(+6.51%) |
May 01, 2013 | 34.14 | 34.14 | 32.97 | 33.22 | 435,648 | -1.11(-3.24%) |
Apr 30, 2013 | 34.60 | 34.60 | 34.02 | 34.33 | 425,299 | -0.24(-0.68%) |
Apr 29, 2013 | 34.47 | 34.65 | 34.34 | 34.56 | 85,725 | +0.23(+0.66%) |
Apr 26, 2013 | 34.60 | 34.60 | 34.23 | 34.34 | 151,658 | -0.27(-0.78%) |
Apr 25, 2013 | 34.49 | 34.96 | 34.36 | 34.60 | 122,953 | +0.31(+0.90%) |
Apr 24, 2013 | 34.27 | 34.43 | 34.07 | 34.30 | 75,140 | +0.04(+0.12%) |
Apr 23, 2013 | 33.94 | 34.26 | 33.72 | 34.26 | 158,176 | +0.62(+1.84%) |
Apr 22, 2013 | 33.52 | 33.81 | 33.15 | 33.64 | 134,264 | +0.21(+0.63%) |
Apr 19, 2013 | 33.26 | 33.56 | 32.82 | 33.43 | 218,595 | +0.21(+0.64%) |
Apr 18, 2013 | 33.90 | 33.90 | 33.12 | 33.22 | 181,430 | -0.54(-1.61%) |
Apr 17, 2013 | 34.14 | 34.25 | 33.59 | 33.76 | 282,800 | -0.56(-1.63%) |
Apr 16, 2013 | 33.91 | 34.35 | 33.69 | 34.32 | 292,759 | +0.76(+2.25%) |
Apr 15, 2013 | 35.08 | 35.28 | 33.27 | 33.56 | 318,097 | -1.73(-4.90%) |
Apr 12, 2013 | 35.22 | 35.47 | 35.10 | 35.30 | 255,291 | -0.08(-0.23%) |
Apr 11, 2013 | 35.04 | 35.42 | 35.04 | 35.38 | 303,999 | +0.37(+1.07%) |
Apr 10, 2013 | 34.62 | 35.09 | 34.37 | 35.00 | 246,475 | +0.33(+0.96%) |
Apr 09, 2013 | 35.07 | 35.07 | 34.64 | 34.67 | 159,998 | -0.34(-0.97%) |
Apr 08, 2013 | 35.05 | 35.15 | 34.60 | 35.01 | 177,211 | +0.11(+0.33%) |
Apr 05, 2013 | 34.53 | 34.92 | 34.51 | 34.90 | 134,426 | -0.30(-0.85%) |
Apr 04, 2013 | 35.17 | 35.31 | 34.88 | 35.20 | 117,813 | +0.02(+0.07%) |
Apr 03, 2013 | 35.76 | 35.86 | 35.15 | 35.17 | 376,073 | -0.58(-1.61%) |
Apr 02, 2013 | 35.48 | 35.85 | 35.48 | 35.75 | 375,780 | +0.44(+1.24%) |