Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.58 | 36.75 | 36.17 | 36.18 | 415,750 | -0.43(-1.17%) |
Jun 27, 2013 | 36.21 | 36.88 | 36.03 | 36.60 | 378,525 | +0.68(+1.89%) |
Jun 26, 2013 | 35.89 | 36.18 | 35.73 | 35.93 | 285,877 | +0.33(+0.92%) |
Jun 25, 2013 | 35.12 | 35.70 | 34.86 | 35.60 | 300,120 | +0.88(+2.53%) |
Jun 24, 2013 | 34.99 | 35.15 | 34.63 | 34.72 | 416,795 | -0.63(-1.77%) |
Jun 21, 2013 | 35.89 | 35.89 | 35.07 | 35.35 | 401,358 | -0.25(-0.71%) |
Jun 20, 2013 | 35.71 | 35.86 | 35.40 | 35.60 | 387,772 | -0.51(-1.42%) |
Jun 19, 2013 | 36.57 | 36.68 | 36.11 | 36.11 | 206,225 | -0.54(-1.48%) |
Jun 18, 2013 | 36.73 | 36.92 | 35.79 | 36.65 | 566,378 | -0.34(-0.93%) |
Jun 17, 2013 | 36.90 | 37.50 | 36.68 | 36.99 | 333,743 | -0.09(-0.25%) |
Jun 14, 2013 | 37.76 | 38.00 | 37.03 | 37.08 | 366,773 | -0.65(-1.72%) |
Jun 13, 2013 | 36.73 | 37.84 | 36.73 | 37.73 | 304,608 | +0.91(+2.46%) |
Jun 12, 2013 | 37.56 | 37.94 | 36.73 | 36.83 | 258,844 | -0.40(-1.09%) |
Jun 11, 2013 | 36.88 | 37.65 | 36.68 | 37.23 | 304,120 | -0.27(-0.73%) |
Jun 10, 2013 | 37.75 | 37.81 | 37.27 | 37.50 | 181,585 | -0.11(-0.28%) |
Jun 07, 2013 | 37.40 | 38.14 | 37.27 | 37.61 | 239,407 | +0.49(+1.31%) |
Jun 06, 2013 | 36.41 | 37.26 | 36.41 | 37.12 | 305,904 | +0.55(+1.51%) |
Jun 05, 2013 | 37.02 | 37.12 | 36.14 | 36.57 | 360,609 | -0.61(-1.65%) |
Jun 04, 2013 | 37.56 | 37.73 | 36.93 | 37.18 | 242,307 | -0.32(-0.85%) |
Jun 03, 2013 | 37.75 | 38.10 | 37.22 | 37.50 | 349,133 | -0.34(-0.90%) |
May 31, 2013 | 38.29 | 38.71 | 37.78 | 37.84 | 382,954 | -0.64(-1.67%) |
May 30, 2013 | 38.64 | 38.81 | 38.37 | 38.49 | 256,952 | +0.00(+0.00%) |
May 29, 2013 | 38.97 | 39.09 | 38.29 | 38.49 | 428,204 | -0.85(-2.16%) |
May 28, 2013 | 39.50 | 39.64 | 39.05 | 39.34 | 495,076 | +0.33(+0.86%) |
May 24, 2013 | 39.10 | 39.26 | 38.56 | 39.00 | 311,766 | -0.33(-0.85%) |
May 23, 2013 | 39.08 | 39.42 | 38.94 | 39.34 | 409,870 | -0.23(-0.57%) |
May 22, 2013 | 40.47 | 40.59 | 39.37 | 39.56 | 395,861 | -0.95(-2.34%) |
May 21, 2013 | 40.56 | 40.72 | 40.19 | 40.51 | 383,069 | +0.00(+0.00%) |
May 20, 2013 | 40.78 | 40.87 | 40.41 | 40.51 | 452,975 | -0.29(-0.71%) |
May 17, 2013 | 40.38 | 40.81 | 40.31 | 40.80 | 318,702 | +0.51(+1.26%) |
May 16, 2013 | 40.61 | 40.86 | 40.12 | 40.29 | 420,524 | -0.52(-1.28%) |
May 15, 2013 | 40.57 | 41.07 | 40.46 | 40.81 | 579,057 | +1.14(+2.87%) |
May 13, 2013 | 39.92 | 40.16 | 39.64 | 39.68 | 285,782 | -0.45(-1.11%) |
May 10, 2013 | 39.55 | 40.12 | 39.42 | 40.12 | 221,900 | +0.62(+1.57%) |
May 09, 2013 | 39.58 | 39.81 | 39.33 | 39.50 | 179,409 | -0.02(-0.04%) |
May 08, 2013 | 39.34 | 39.54 | 39.19 | 39.52 | 311,105 | +0.18(+0.46%) |
May 07, 2013 | 38.96 | 39.52 | 38.96 | 39.34 | 206,687 | +0.46(+1.19%) |
May 06, 2013 | 38.70 | 39.43 | 38.70 | 38.87 | 224,242 | +0.11(+0.27%) |
May 03, 2013 | 38.02 | 39.11 | 37.83 | 38.77 | 267,448 | +1.01(+2.67%) |
May 02, 2013 | 37.78 | 38.09 | 37.50 | 37.76 | 258,839 | +0.09(+0.24%) |
May 01, 2013 | 38.56 | 38.63 | 37.64 | 37.67 | 375,803 | -0.95(-2.45%) |
Apr 30, 2013 | 38.27 | 38.62 | 38.01 | 38.62 | 262,364 | +0.35(+0.91%) |
Apr 29, 2013 | 38.19 | 38.44 | 37.97 | 38.27 | 278,805 | +0.27(+0.70%) |
Apr 26, 2013 | 37.68 | 38.17 | 37.91 | 38.00 | 501,321 | -0.02(-0.04%) |
Apr 25, 2013 | 39.83 | 40.27 | 36.64 | 38.02 | 861,460 | -1.58(-4.00%) |
Apr 24, 2013 | 38.78 | 39.67 | 38.72 | 39.60 | 363,991 | +0.94(+2.43%) |
Apr 23, 2013 | 38.58 | 38.78 | 38.33 | 38.66 | 313,213 | +0.30(+0.77%) |
Apr 22, 2013 | 38.40 | 38.53 | 37.71 | 38.37 | 164,655 | +0.09(+0.24%) |
Apr 19, 2013 | 37.93 | 38.47 | 37.52 | 38.28 | 204,726 | +0.48(+1.26%) |
Apr 18, 2013 | 37.66 | 38.03 | 37.24 | 37.80 | 368,016 | +0.20(+0.54%) |
Apr 17, 2013 | 38.20 | 38.20 | 37.43 | 37.59 | 603,113 | -1.02(-2.63%) |
Apr 16, 2013 | 38.39 | 38.99 | 38.13 | 38.61 | 1,004,067 | +0.64(+1.70%) |
Apr 15, 2013 | 39.53 | 39.79 | 37.56 | 37.96 | 914,238 | -1.87(-4.70%) |
Apr 12, 2013 | 39.87 | 40.03 | 39.56 | 39.84 | 167,346 | -0.13(-0.32%) |
Apr 11, 2013 | 40.05 | 40.53 | 39.75 | 39.97 | 263,887 | -0.08(-0.19%) |
Apr 10, 2013 | 39.36 | 40.11 | 39.09 | 40.04 | 292,260 | +0.67(+1.69%) |
Apr 09, 2013 | 39.33 | 39.62 | 38.88 | 39.37 | 296,799 | +0.23(+0.60%) |
Apr 08, 2013 | 38.72 | 39.21 | 38.43 | 39.14 | 171,303 | +0.51(+1.31%) |
Apr 05, 2013 | 37.96 | 38.81 | 37.68 | 38.63 | 318,231 | +0.31(+0.81%) |
Apr 04, 2013 | 38.29 | 38.48 | 37.77 | 38.32 | 453,532 | +0.17(+0.46%) |
Apr 03, 2013 | 38.99 | 38.99 | 37.99 | 38.15 | 342,366 | -0.70(-1.81%) |
Apr 02, 2013 | 39.13 | 39.44 | 38.72 | 38.85 | 395,495 | -0.08(-0.21%) |