Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.88 | 35.79 | 34.76 | 35.22 | 3,640,240 | +0.10(+0.29%) |
Jun 27, 2013 | 35.29 | 35.67 | 35.08 | 35.12 | 0 | +0.15(+0.43%) |
Jun 26, 2013 | 35.47 | 35.53 | 34.84 | 34.97 | 0 | -0.11(-0.31%) |
Jun 25, 2013 | 34.35 | 35.23 | 34.01 | 35.08 | 0 | +1.07(+3.14%) |
Jun 24, 2013 | 34.45 | 34.52 | 33.74 | 34.01 | 0 | -0.61(-1.75%) |
Jun 21, 2013 | 34.57 | 34.81 | 34.16 | 34.62 | 4,361,744 | +0.21(+0.62%) |
Jun 20, 2013 | 35.11 | 35.31 | 34.27 | 34.40 | 0 | -1.13(-3.17%) |
Jun 19, 2013 | 35.41 | 35.95 | 35.22 | 35.53 | 0 | -0.11(-0.32%) |
Jun 18, 2013 | 35.52 | 35.82 | 35.40 | 35.64 | 2,299,349 | +0.26(+0.73%) |
Jun 17, 2013 | 35.45 | 35.74 | 35.24 | 35.38 | 0 | +0.17(+0.48%) |
Jun 14, 2013 | 35.74 | 35.81 | 35.21 | 35.21 | 0 | -0.57(-1.59%) |
Jun 13, 2013 | 34.98 | 35.92 | 34.78 | 35.78 | 2,120,579 | +0.90(+2.59%) |
Jun 12, 2013 | 35.46 | 35.46 | 34.82 | 34.88 | 3,239,201 | -0.06(-0.18%) |
Jun 11, 2013 | 35.50 | 35.71 | 34.90 | 34.94 | 1,833,610 | -0.92(-2.57%) |
Jun 10, 2013 | 35.84 | 35.91 | 35.55 | 35.86 | 0 | -0.02(-0.05%) |
Jun 07, 2013 | 35.82 | 35.95 | 35.41 | 35.88 | 0 | +0.44(+1.23%) |
Jun 06, 2013 | 35.83 | 35.98 | 35.19 | 35.45 | 0 | -0.27(-0.74%) |
Jun 05, 2013 | 36.00 | 36.01 | 35.51 | 35.71 | 0 | -0.30(-0.84%) |
Jun 04, 2013 | 36.05 | 36.38 | 35.80 | 36.01 | 0 | +0.05(+0.14%) |
Jun 03, 2013 | 35.83 | 36.25 | 35.54 | 35.96 | 2,926,415 | +0.39(+1.08%) |
May 31, 2013 | 35.60 | 35.89 | 35.50 | 35.58 | 3,753,482 | -0.14(-0.39%) |
May 30, 2013 | 35.16 | 35.90 | 35.08 | 35.72 | 0 | +0.56(+1.60%) |
May 29, 2013 | 35.05 | 35.43 | 34.77 | 35.16 | 4,667,928 | -0.03(-0.09%) |
May 28, 2013 | 34.98 | 35.34 | 34.85 | 35.19 | 3,501,492 | +0.63(+1.83%) |
May 24, 2013 | 34.43 | 34.76 | 34.35 | 34.55 | 0 | -0.17(-0.49%) |
May 23, 2013 | 34.81 | 35.00 | 34.37 | 34.73 | 3,676,921 | -0.34(-0.97%) |
May 22, 2013 | 35.49 | 35.85 | 35.00 | 35.07 | 0 | -0.37(-1.03%) |
May 21, 2013 | 35.36 | 35.47 | 35.08 | 35.43 | 0 | +0.28(+0.79%) |
May 20, 2013 | 35.15 | 35.59 | 35.04 | 35.16 | 0 | -0.16(-0.45%) |
May 17, 2013 | 35.07 | 35.32 | 34.70 | 35.31 | 0 | +0.42(+1.20%) |
May 16, 2013 | 34.93 | 35.20 | 34.76 | 34.90 | 3,899,299 | +0.10(+0.29%) |
May 15, 2013 | 34.29 | 35.05 | 34.20 | 34.80 | 0 | +0.85(+2.51%) |
May 13, 2013 | 34.25 | 34.38 | 33.82 | 33.94 | 0 | -0.49(-1.41%) |
May 10, 2013 | 34.31 | 34.62 | 34.01 | 34.43 | 0 | +0.17(+0.50%) |
May 09, 2013 | 34.50 | 34.74 | 34.14 | 34.26 | 3,117,599 | -0.06(-0.18%) |
May 08, 2013 | 34.37 | 34.45 | 33.94 | 34.32 | 0 | +0.15(+0.44%) |
May 07, 2013 | 34.02 | 34.35 | 33.88 | 34.17 | 0 | +0.25(+0.74%) |
May 06, 2013 | 34.04 | 34.11 | 33.79 | 33.92 | 0 | -0.15(-0.44%) |
May 03, 2013 | 34.26 | 34.20 | 33.94 | 34.07 | 0 | +0.26(+0.76%) |
May 02, 2013 | 33.62 | 33.94 | 33.56 | 33.81 | 0 | +0.19(+0.56%) |
May 01, 2013 | 34.03 | 34.11 | 33.54 | 33.62 | 0 | -0.41(-1.22%) |
Apr 30, 2013 | 33.35 | 34.20 | 33.27 | 34.04 | 0 | +0.72(+2.15%) |
Apr 29, 2013 | 32.49 | 33.41 | 32.46 | 33.32 | 5,086,851 | +0.63(+1.92%) |
Apr 26, 2013 | 32.38 | 35.07 | 31.52 | 32.70 | 12,452,662 | -2.38(-6.78%) |
Apr 25, 2013 | 35.01 | 35.76 | 34.90 | 35.07 | 3,915,218 | +0.26(+0.74%) |
Apr 24, 2013 | 34.58 | 34.85 | 34.43 | 34.82 | 2,358,579 | +0.18(+0.51%) |
Apr 23, 2013 | 34.07 | 34.74 | 33.84 | 34.64 | 3,676,967 | +0.91(+2.70%) |
Apr 22, 2013 | 33.52 | 34.01 | 32.84 | 33.73 | 2,530,030 | +0.45(+1.34%) |
Apr 19, 2013 | 33.00 | 33.53 | 32.77 | 33.29 | 2,862,005 | +0.11(+0.34%) |
Apr 18, 2013 | 33.46 | 33.84 | 33.08 | 33.17 | 3,405,849 | +0.08(+0.23%) |
Apr 17, 2013 | 33.28 | 33.96 | 32.70 | 33.10 | 3,684,965 | -0.43(-1.27%) |
Apr 16, 2013 | 32.91 | 33.57 | 32.73 | 33.52 | 2,942,288 | +0.70(+2.14%) |
Apr 15, 2013 | 33.69 | 33.79 | 32.73 | 32.82 | 2,655,760 | -0.92(-2.72%) |
Apr 12, 2013 | 33.75 | 33.79 | 33.28 | 33.74 | 1,843,699 | -0.02(-0.06%) |
Apr 11, 2013 | 33.90 | 34.47 | 33.71 | 33.76 | 2,553,312 | -0.29(-0.85%) |
Apr 10, 2013 | 33.03 | 34.06 | 33.00 | 34.04 | 3,030,640 | +1.02(+3.08%) |
Apr 09, 2013 | 32.63 | 33.34 | 32.52 | 33.03 | 2,438,619 | +0.41(+1.25%) |
Apr 08, 2013 | 32.39 | 32.63 | 32.19 | 32.62 | 2,566,427 | +0.16(+0.50%) |
Apr 05, 2013 | 31.87 | 32.50 | 31.54 | 32.46 | 2,995,339 | +0.12(+0.37%) |
Apr 04, 2013 | 32.17 | 32.51 | 32.06 | 32.34 | 1,941,667 | +0.15(+0.47%) |
Apr 03, 2013 | 32.42 | 32.62 | 32.05 | 32.19 | 3,313,134 | -0.06(-0.19%) |
Apr 02, 2013 | 32.37 | 32.56 | 32.18 | 32.25 | 2,899,065 | -0.11(-0.33%) |