Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.64 | 34.79 | 34.45 | 34.50 | 779,492 | -0.14(-0.41%) |
Jun 27, 2013 | 34.25 | 34.77 | 34.14 | 34.65 | 409,794 | +0.54(+1.57%) |
Jun 26, 2013 | 34.21 | 34.31 | 33.87 | 34.11 | 818,494 | +0.18(+0.54%) |
Jun 25, 2013 | 33.95 | 34.02 | 33.66 | 33.93 | 603,985 | +0.22(+0.66%) |
Jun 24, 2013 | 33.72 | 33.91 | 33.44 | 33.71 | 545,419 | -0.33(-0.97%) |
Jun 21, 2013 | 33.77 | 34.20 | 33.75 | 34.04 | 1,072,612 | +0.32(+0.94%) |
Jun 20, 2013 | 34.38 | 34.46 | 33.71 | 33.72 | 1,094,052 | -0.91(-2.62%) |
Jun 19, 2013 | 35.28 | 35.47 | 34.62 | 34.63 | 1,089,386 | -1.19(-3.33%) |
Jun 18, 2013 | 35.54 | 35.93 | 35.35 | 35.82 | 564,134 | +0.40(+1.14%) |
Jun 17, 2013 | 35.18 | 35.50 | 35.18 | 35.42 | 562,449 | +0.39(+1.13%) |
Jun 14, 2013 | 34.97 | 35.14 | 34.85 | 35.03 | 590,916 | -0.02(-0.05%) |
Jun 13, 2013 | 34.31 | 35.09 | 34.05 | 35.04 | 573,087 | +0.70(+2.05%) |
Jun 12, 2013 | 34.71 | 34.79 | 34.32 | 34.34 | 318,543 | -0.24(-0.69%) |
Jun 11, 2013 | 34.58 | 34.70 | 34.35 | 34.58 | 1,006,379 | +0.06(+0.16%) |
Jun 10, 2013 | 34.61 | 34.69 | 34.34 | 34.52 | 656,371 | -0.05(-0.14%) |
Jun 07, 2013 | 34.26 | 34.64 | 34.10 | 34.57 | 570,486 | +0.48(+1.41%) |
Jun 06, 2013 | 33.61 | 34.09 | 33.56 | 34.09 | 802,894 | +0.45(+1.34%) |
Jun 05, 2013 | 33.74 | 33.95 | 33.50 | 33.64 | 447,865 | -0.28(-0.82%) |
Jun 04, 2013 | 34.12 | 34.36 | 33.75 | 33.91 | 581,726 | -0.14(-0.42%) |
Jun 03, 2013 | 34.55 | 34.55 | 33.87 | 34.05 | 965,227 | -0.44(-1.28%) |
May 31, 2013 | 35.11 | 35.14 | 34.49 | 34.50 | 742,864 | -0.62(-1.78%) |
May 30, 2013 | 34.92 | 35.23 | 34.86 | 35.12 | 517,695 | +0.28(+0.81%) |
May 29, 2013 | 34.96 | 35.00 | 34.63 | 34.84 | 365,071 | -0.27(-0.78%) |
May 28, 2013 | 35.10 | 35.38 | 34.99 | 35.11 | 1,151,239 | +0.26(+0.74%) |
May 24, 2013 | 34.84 | 34.93 | 34.49 | 34.85 | 436,488 | -0.14(-0.40%) |
May 23, 2013 | 34.98 | 35.08 | 34.73 | 34.99 | 618,604 | -0.10(-0.29%) |
May 22, 2013 | 35.46 | 35.75 | 34.88 | 35.10 | 834,376 | -0.33(-0.93%) |
May 21, 2013 | 35.58 | 35.70 | 35.36 | 35.43 | 520,606 | -0.09(-0.24%) |
May 20, 2013 | 35.61 | 35.73 | 35.43 | 35.51 | 608,721 | -0.16(-0.44%) |
May 17, 2013 | 35.74 | 35.81 | 35.46 | 35.67 | 960,270 | -0.02(-0.07%) |
May 16, 2013 | 35.70 | 35.94 | 35.62 | 35.69 | 776,718 | -0.02(-0.07%) |
May 15, 2013 | 35.42 | 35.80 | 35.29 | 35.72 | 881,318 | +0.65(+1.85%) |
May 13, 2013 | 34.75 | 35.08 | 34.70 | 35.07 | 371,728 | +0.31(+0.90%) |
May 10, 2013 | 34.85 | 34.94 | 34.70 | 34.75 | 487,323 | +0.00(+0.00%) |
May 09, 2013 | 34.81 | 34.98 | 34.69 | 34.75 | 660,409 | +0.00(+0.00%) |
May 08, 2013 | 34.47 | 34.75 | 34.40 | 34.75 | 534,862 | +0.28(+0.82%) |
May 07, 2013 | 34.48 | 34.49 | 34.34 | 34.47 | 420,621 | +0.08(+0.23%) |
May 06, 2013 | 34.16 | 34.48 | 34.16 | 34.39 | 556,092 | +0.24(+0.71%) |
May 03, 2013 | 33.96 | 34.20 | 33.90 | 34.15 | 481,201 | +0.38(+1.14%) |
May 02, 2013 | 33.33 | 33.89 | 33.21 | 33.76 | 1,316,983 | +0.43(+1.29%) |
May 01, 2013 | 34.28 | 34.28 | 33.26 | 33.33 | 1,634,998 | +0.07(+0.21%) |
Apr 30, 2013 | 33.16 | 33.34 | 33.12 | 33.26 | 1,069,074 | +0.02(+0.05%) |
Apr 29, 2013 | 33.10 | 33.34 | 33.08 | 33.25 | 890,697 | +0.13(+0.38%) |
Apr 26, 2013 | 33.08 | 33.24 | 32.97 | 33.12 | 547,463 | +0.05(+0.14%) |
Apr 25, 2013 | 33.11 | 33.27 | 32.99 | 33.07 | 404,486 | +0.05(+0.17%) |
Apr 24, 2013 | 33.09 | 33.16 | 32.92 | 33.02 | 455,158 | -0.02(-0.05%) |
Apr 23, 2013 | 33.18 | 33.26 | 32.86 | 33.04 | 593,682 | +0.09(+0.26%) |
Apr 22, 2013 | 32.86 | 33.05 | 32.65 | 32.95 | 575,856 | +0.08(+0.24%) |
Apr 19, 2013 | 32.75 | 32.93 | 32.45 | 32.87 | 720,203 | +0.13(+0.38%) |
Apr 18, 2013 | 32.87 | 32.87 | 32.61 | 32.75 | 1,064,333 | +0.02(+0.07%) |
Apr 17, 2013 | 32.89 | 32.97 | 32.66 | 32.72 | 1,325,972 | -0.27(-0.81%) |
Apr 16, 2013 | 33.00 | 33.16 | 32.91 | 32.99 | 986,184 | +0.20(+0.62%) |
Apr 15, 2013 | 33.00 | 33.24 | 32.78 | 32.78 | 1,369,836 | -0.33(-0.99%) |
Apr 12, 2013 | 33.17 | 33.24 | 32.89 | 33.11 | 1,172,731 | -0.10(-0.31%) |
Apr 11, 2013 | 32.58 | 33.45 | 32.58 | 33.22 | 1,538,394 | +0.67(+2.05%) |
Apr 10, 2013 | 32.44 | 32.58 | 32.29 | 32.55 | 734,122 | +0.19(+0.58%) |
Apr 09, 2013 | 32.46 | 32.53 | 32.25 | 32.36 | 878,918 | -0.06(-0.19%) |
Apr 08, 2013 | 32.05 | 32.46 | 32.05 | 32.42 | 1,017,243 | +0.34(+1.05%) |
Apr 05, 2013 | 31.93 | 32.14 | 31.74 | 32.09 | 595,669 | -0.12(-0.37%) |
Apr 04, 2013 | 32.24 | 32.54 | 32.10 | 32.21 | 720,788 | +0.07(+0.22%) |
Apr 03, 2013 | 32.41 | 32.50 | 32.01 | 32.13 | 1,301,860 | -0.27(-0.82%) |
Apr 02, 2013 | 32.49 | 32.57 | 32.26 | 32.40 | 940,632 | +0.09(+0.29%) |