Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.38 | 34.70 | 34.19 | 34.52 | 1,228,189 | +0.02(+0.07%) |
Jun 27, 2013 | 34.27 | 34.73 | 34.09 | 34.50 | 642,859 | +0.46(+1.35%) |
Jun 26, 2013 | 34.21 | 34.36 | 33.82 | 34.04 | 675,754 | +0.06(+0.17%) |
Jun 25, 2013 | 33.49 | 34.12 | 33.44 | 33.98 | 621,771 | +0.82(+2.46%) |
Jun 24, 2013 | 33.27 | 33.45 | 32.87 | 33.17 | 631,649 | -0.48(-1.42%) |
Jun 21, 2013 | 34.03 | 34.10 | 33.31 | 33.64 | 746,717 | -0.16(-0.48%) |
Jun 20, 2013 | 34.62 | 34.64 | 33.72 | 33.81 | 955,864 | -1.24(-3.53%) |
Jun 19, 2013 | 35.60 | 35.60 | 35.04 | 35.04 | 856,304 | -0.57(-1.61%) |
Jun 18, 2013 | 35.14 | 35.73 | 35.07 | 35.61 | 492,595 | +0.54(+1.54%) |
Jun 17, 2013 | 34.97 | 35.30 | 34.84 | 35.07 | 373,106 | +0.32(+0.93%) |
Jun 14, 2013 | 34.87 | 34.98 | 34.57 | 34.75 | 400,779 | -0.13(-0.37%) |
Jun 13, 2013 | 34.44 | 34.99 | 34.35 | 34.88 | 541,329 | +0.41(+1.19%) |
Jun 12, 2013 | 34.95 | 35.00 | 34.40 | 34.47 | 364,297 | -0.23(-0.65%) |
Jun 11, 2013 | 34.78 | 35.11 | 34.58 | 34.69 | 436,125 | -0.47(-1.33%) |
Jun 10, 2013 | 35.13 | 35.19 | 34.79 | 35.16 | 401,913 | +0.13(+0.37%) |
Jun 07, 2013 | 34.79 | 35.08 | 34.44 | 35.03 | 583,126 | +0.48(+1.40%) |
Jun 06, 2013 | 34.13 | 34.56 | 33.79 | 34.55 | 919,061 | +0.40(+1.16%) |
Jun 05, 2013 | 34.67 | 34.67 | 33.77 | 34.15 | 805,320 | -0.65(-1.86%) |
Jun 04, 2013 | 34.94 | 35.20 | 34.41 | 34.80 | 578,732 | -0.13(-0.37%) |
Jun 03, 2013 | 35.04 | 35.07 | 34.30 | 34.93 | 812,018 | +0.04(+0.12%) |
May 31, 2013 | 35.13 | 35.55 | 34.89 | 34.89 | 849,502 | -0.41(-1.16%) |
May 30, 2013 | 35.11 | 35.57 | 35.07 | 35.30 | 594,451 | +0.19(+0.55%) |
May 29, 2013 | 35.35 | 35.55 | 34.86 | 35.10 | 572,294 | -0.48(-1.35%) |
May 28, 2013 | 35.35 | 35.89 | 35.35 | 35.59 | 686,217 | +0.57(+1.63%) |
May 24, 2013 | 34.83 | 35.05 | 34.60 | 35.02 | 445,135 | -0.02(-0.05%) |
May 23, 2013 | 34.60 | 35.26 | 34.50 | 35.03 | 638,647 | +0.21(+0.60%) |
May 22, 2013 | 35.47 | 35.83 | 34.70 | 34.82 | 742,619 | -0.70(-1.96%) |
May 21, 2013 | 35.76 | 35.87 | 35.24 | 35.52 | 710,236 | -0.14(-0.38%) |
May 20, 2013 | 35.41 | 35.85 | 35.41 | 35.66 | 564,050 | +0.14(+0.41%) |
May 17, 2013 | 35.48 | 35.82 | 35.35 | 35.51 | 939,396 | +0.07(+0.20%) |
May 16, 2013 | 35.43 | 36.03 | 35.39 | 35.44 | 825,474 | -0.14(-0.38%) |
May 15, 2013 | 34.81 | 35.65 | 34.65 | 35.58 | 1,410,668 | +1.20(+3.48%) |
May 13, 2013 | 34.78 | 34.90 | 34.31 | 34.38 | 855,144 | -0.46(-1.31%) |
May 10, 2013 | 34.40 | 34.84 | 34.40 | 34.84 | 503,446 | +0.43(+1.24%) |
May 09, 2013 | 34.83 | 34.98 | 34.33 | 34.41 | 738,000 | -0.45(-1.29%) |
May 08, 2013 | 34.47 | 34.88 | 34.37 | 34.86 | 1,060,585 | +0.36(+1.05%) |
May 07, 2013 | 34.15 | 34.54 | 34.03 | 34.50 | 608,958 | +0.38(+1.13%) |
May 06, 2013 | 33.96 | 34.15 | 33.75 | 34.12 | 497,937 | +0.12(+0.35%) |
May 03, 2013 | 33.41 | 34.13 | 33.12 | 34.00 | 839,870 | +0.87(+2.64%) |
May 02, 2013 | 32.56 | 33.20 | 31.86 | 33.12 | 1,216,702 | +0.49(+1.50%) |
May 01, 2013 | 33.06 | 33.22 | 32.62 | 32.63 | 870,813 | -0.61(-1.83%) |
Apr 30, 2013 | 33.44 | 33.44 | 32.91 | 33.24 | 1,412,439 | -0.21(-0.62%) |
Apr 29, 2013 | 33.34 | 33.57 | 32.93 | 33.45 | 946,792 | +0.21(+0.63%) |
Apr 26, 2013 | 33.27 | 33.40 | 33.12 | 33.24 | 614,224 | -0.08(-0.24%) |
Apr 25, 2013 | 34.05 | 34.10 | 33.19 | 33.32 | 1,362,930 | -0.56(-1.66%) |
Apr 24, 2013 | 33.06 | 34.33 | 32.22 | 33.89 | 3,238,982 | +0.77(+2.33%) |
Apr 23, 2013 | 32.98 | 33.25 | 32.79 | 33.12 | 922,058 | +0.32(+0.98%) |
Apr 22, 2013 | 32.80 | 33.04 | 32.49 | 32.79 | 656,372 | +0.06(+0.20%) |
Apr 19, 2013 | 32.27 | 33.00 | 32.27 | 32.73 | 997,804 | +0.55(+1.69%) |
Apr 18, 2013 | 32.80 | 32.83 | 32.02 | 32.19 | 1,563,489 | -0.52(-1.59%) |
Apr 17, 2013 | 33.21 | 34.38 | 32.43 | 32.71 | 1,130,100 | -0.71(-2.11%) |
Apr 16, 2013 | 33.32 | 33.60 | 33.24 | 33.41 | 1,036,384 | +0.33(+0.99%) |
Apr 15, 2013 | 34.21 | 34.28 | 33.08 | 33.08 | 1,132,945 | -1.25(-3.64%) |
Apr 12, 2013 | 34.74 | 34.74 | 34.22 | 34.33 | 1,236,638 | -0.49(-1.41%) |
Apr 11, 2013 | 34.58 | 34.88 | 34.50 | 34.82 | 1,061,347 | +0.24(+0.70%) |
Apr 10, 2013 | 34.60 | 34.69 | 34.05 | 34.58 | 2,236,181 | +0.04(+0.12%) |
Apr 09, 2013 | 34.17 | 34.62 | 33.97 | 34.54 | 1,271,620 | +0.49(+1.44%) |
Apr 08, 2013 | 33.35 | 34.13 | 33.20 | 34.05 | 1,079,466 | +0.76(+2.29%) |
Apr 05, 2013 | 33.07 | 33.47 | 32.98 | 33.29 | 1,331,399 | -0.25(-0.74%) |
Apr 04, 2013 | 33.39 | 33.87 | 33.25 | 33.54 | 1,122,603 | +0.20(+0.60%) |
Apr 03, 2013 | 33.84 | 34.01 | 32.96 | 33.34 | 1,323,799 | -0.51(-1.49%) |
Apr 02, 2013 | 34.12 | 34.29 | 33.74 | 33.85 | 1,077,308 | -0.15(-0.45%) |