Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.71 | 36.15 | 35.56 | 35.75 | 1,643,276 | +0.03(+0.08%) |
Jun 27, 2013 | 35.80 | 36.05 | 35.68 | 35.72 | 730,621 | +0.16(+0.45%) |
Jun 26, 2013 | 35.40 | 35.83 | 35.08 | 35.56 | 932,042 | +0.53(+1.50%) |
Jun 25, 2013 | 35.28 | 35.37 | 34.68 | 35.03 | 802,131 | +0.11(+0.31%) |
Jun 24, 2013 | 35.20 | 35.23 | 34.72 | 34.92 | 749,619 | -0.61(-1.73%) |
Jun 21, 2013 | 35.66 | 35.71 | 34.85 | 35.53 | 1,291,042 | +0.04(+0.10%) |
Jun 20, 2013 | 35.78 | 35.86 | 35.41 | 35.50 | 721,023 | -0.57(-1.58%) |
Jun 19, 2013 | 36.25 | 36.40 | 35.96 | 36.07 | 1,451,453 | -0.09(-0.24%) |
Jun 18, 2013 | 36.24 | 36.49 | 35.99 | 36.15 | 1,634,152 | +0.04(+0.10%) |
Jun 17, 2013 | 36.08 | 36.40 | 35.94 | 36.12 | 994,397 | +0.31(+0.86%) |
Jun 14, 2013 | 35.75 | 35.93 | 35.61 | 35.81 | 582,508 | +0.09(+0.27%) |
Jun 13, 2013 | 35.25 | 35.84 | 35.15 | 35.72 | 827,457 | +0.65(+1.85%) |
Jun 12, 2013 | 35.72 | 35.72 | 34.96 | 35.07 | 793,123 | -0.36(-1.01%) |
Jun 11, 2013 | 35.13 | 35.83 | 34.98 | 35.42 | 1,072,958 | -0.20(-0.57%) |
Jun 10, 2013 | 35.71 | 35.81 | 35.24 | 35.63 | 1,120,270 | +0.07(+0.20%) |
Jun 07, 2013 | 35.65 | 35.80 | 35.35 | 35.55 | 1,029,934 | +0.06(+0.16%) |
Jun 06, 2013 | 34.77 | 35.50 | 34.75 | 35.50 | 738,424 | +0.64(+1.85%) |
Jun 05, 2013 | 35.20 | 35.30 | 34.69 | 34.85 | 930,024 | -0.46(-1.31%) |
Jun 04, 2013 | 35.48 | 35.68 | 35.04 | 35.32 | 910,965 | -0.08(-0.23%) |
Jun 03, 2013 | 35.45 | 35.55 | 34.40 | 35.40 | 1,652,680 | -0.09(-0.24%) |
May 31, 2013 | 35.75 | 36.05 | 35.48 | 35.48 | 633,428 | -0.41(-1.13%) |
May 30, 2013 | 36.02 | 36.22 | 35.70 | 35.89 | 574,051 | -0.02(-0.06%) |
May 29, 2013 | 36.13 | 36.13 | 35.61 | 35.91 | 558,917 | -0.50(-1.37%) |
May 28, 2013 | 36.22 | 36.59 | 36.17 | 36.41 | 946,258 | +0.70(+1.97%) |
May 24, 2013 | 35.76 | 35.88 | 35.40 | 35.71 | 1,101,869 | -0.28(-0.78%) |
May 23, 2013 | 35.59 | 36.21 | 35.36 | 35.99 | 1,222,313 | -0.03(-0.08%) |
May 22, 2013 | 36.50 | 36.71 | 35.85 | 36.02 | 940,828 | -0.47(-1.29%) |
May 21, 2013 | 36.33 | 36.56 | 36.24 | 36.49 | 1,184,497 | +0.12(+0.32%) |
May 20, 2013 | 36.03 | 36.50 | 36.00 | 36.37 | 972,936 | +0.29(+0.80%) |
May 17, 2013 | 36.11 | 36.37 | 35.84 | 36.08 | 652,166 | +0.01(+0.04%) |
May 16, 2013 | 36.39 | 36.77 | 36.00 | 36.07 | 1,504,396 | -0.20(-0.54%) |
May 15, 2013 | 36.11 | 36.64 | 35.87 | 36.26 | 1,717,079 | +0.56(+1.58%) |
May 13, 2013 | 35.31 | 35.79 | 35.10 | 35.70 | 855,649 | +0.42(+1.19%) |
May 10, 2013 | 35.71 | 35.87 | 35.22 | 35.28 | 1,254,122 | -0.48(-1.34%) |
May 09, 2013 | 35.86 | 36.21 | 35.59 | 35.76 | 1,190,636 | -0.10(-0.28%) |
May 08, 2013 | 35.55 | 35.90 | 35.29 | 35.86 | 1,222,645 | +0.31(+0.88%) |
May 07, 2013 | 34.87 | 35.58 | 34.82 | 35.55 | 2,302,652 | +0.80(+2.31%) |
May 06, 2013 | 34.62 | 34.79 | 34.45 | 34.74 | 774,041 | +0.24(+0.69%) |
May 03, 2013 | 34.18 | 34.77 | 33.92 | 34.50 | 916,219 | +0.59(+1.73%) |
May 02, 2013 | 33.78 | 34.43 | 33.59 | 33.92 | 2,363,180 | +0.08(+0.24%) |
May 01, 2013 | 34.29 | 34.37 | 33.64 | 33.84 | 1,526,511 | -0.60(-1.75%) |
Apr 30, 2013 | 34.18 | 34.45 | 33.69 | 34.44 | 1,744,240 | +0.31(+0.91%) |
Apr 29, 2013 | 33.31 | 34.25 | 33.17 | 34.13 | 2,315,240 | +0.96(+2.90%) |
Apr 26, 2013 | 33.43 | 33.42 | 32.82 | 33.17 | 1,041,778 | -0.25(-0.76%) |
Apr 25, 2013 | 33.49 | 33.58 | 32.96 | 33.42 | 1,332,512 | +0.11(+0.33%) |
Apr 24, 2013 | 33.13 | 33.90 | 32.87 | 33.31 | 1,875,233 | +0.34(+1.03%) |
Apr 23, 2013 | 31.98 | 33.84 | 31.98 | 32.97 | 3,552,875 | +1.30(+4.12%) |
Apr 22, 2013 | 31.33 | 31.81 | 30.88 | 31.67 | 2,052,244 | +0.33(+1.06%) |
Apr 19, 2013 | 31.43 | 32.05 | 31.20 | 31.33 | 1,213,286 | +0.05(+0.16%) |
Apr 18, 2013 | 31.54 | 31.60 | 31.05 | 31.28 | 1,351,958 | -0.14(-0.44%) |
Apr 17, 2013 | 31.72 | 31.72 | 30.97 | 31.42 | 1,655,511 | -0.64(-2.01%) |
Apr 16, 2013 | 31.02 | 32.07 | 30.93 | 32.06 | 1,665,773 | +1.29(+4.19%) |
Apr 15, 2013 | 32.27 | 32.27 | 30.67 | 30.78 | 2,469,591 | -1.71(-5.26%) |
Apr 12, 2013 | 32.59 | 32.78 | 32.13 | 32.48 | 1,078,475 | -0.04(-0.13%) |
Apr 11, 2013 | 32.55 | 33.09 | 32.26 | 32.53 | 1,512,306 | +0.01(+0.02%) |
Apr 10, 2013 | 32.35 | 32.67 | 32.28 | 32.52 | 1,368,567 | +0.21(+0.65%) |
Apr 09, 2013 | 32.44 | 32.48 | 32.16 | 32.31 | 764,153 | -0.03(-0.09%) |
Apr 08, 2013 | 32.03 | 32.37 | 32.03 | 32.34 | 465,213 | +0.30(+0.93%) |
Apr 05, 2013 | 31.62 | 32.10 | 30.97 | 32.04 | 1,977,462 | +0.12(+0.39%) |
Apr 04, 2013 | 32.22 | 32.35 | 31.83 | 31.92 | 1,646,324 | -0.31(-0.97%) |
Apr 03, 2013 | 32.56 | 32.69 | 31.97 | 32.23 | 1,923,662 | -0.35(-1.09%) |
Apr 02, 2013 | 32.39 | 32.77 | 32.26 | 32.59 | 1,195,172 | +0.33(+1.03%) |