Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 35.74 | 36.30 | 35.54 | 36.05 | 1,895,806 | +0.22(+0.62%) |
Jun 27, 2013 | 35.72 | 36.57 | 35.68 | 35.83 | 2,550,151 | +0.31(+0.88%) |
Jun 26, 2013 | 34.95 | 35.70 | 34.95 | 35.52 | 2,449,874 | +0.81(+2.32%) |
Jun 25, 2013 | 34.31 | 34.84 | 34.05 | 34.72 | 1,253,276 | +0.60(+1.77%) |
Jun 24, 2013 | 33.84 | 34.36 | 33.66 | 34.11 | 975,555 | -0.18(-0.53%) |
Jun 21, 2013 | 34.18 | 34.44 | 33.51 | 34.29 | 2,372,169 | +0.33(+0.98%) |
Jun 20, 2013 | 35.03 | 35.06 | 33.82 | 33.96 | 3,371,775 | -1.35(-3.83%) |
Jun 19, 2013 | 36.53 | 36.53 | 35.31 | 35.31 | 2,799,422 | -1.22(-3.33%) |
Jun 18, 2013 | 37.01 | 37.18 | 36.40 | 36.53 | 4,777,331 | -0.78(-2.09%) |
Jun 17, 2013 | 37.56 | 37.78 | 37.18 | 37.31 | 756,601 | -0.10(-0.26%) |
Jun 14, 2013 | 37.26 | 37.56 | 37.20 | 37.41 | 1,169,362 | +0.15(+0.40%) |
Jun 13, 2013 | 36.52 | 37.30 | 36.32 | 37.26 | 867,298 | +0.74(+2.03%) |
Jun 12, 2013 | 37.02 | 37.11 | 36.39 | 36.52 | 756,327 | -0.31(-0.85%) |
Jun 11, 2013 | 36.94 | 37.14 | 36.61 | 36.83 | 1,478,414 | -0.05(-0.12%) |
Jun 10, 2013 | 36.87 | 36.97 | 36.63 | 36.87 | 698,226 | +0.04(+0.11%) |
Jun 07, 2013 | 36.73 | 37.06 | 36.35 | 36.83 | 643,566 | +0.19(+0.51%) |
Jun 06, 2013 | 36.17 | 36.65 | 36.05 | 36.65 | 642,646 | +0.53(+1.46%) |
Jun 05, 2013 | 36.21 | 36.36 | 35.97 | 36.12 | 1,148,658 | -0.20(-0.55%) |
Jun 04, 2013 | 36.74 | 36.85 | 36.15 | 36.32 | 1,846,390 | -0.42(-1.15%) |
Jun 03, 2013 | 36.72 | 37.04 | 36.22 | 36.74 | 1,044,361 | +0.03(+0.09%) |
May 31, 2013 | 36.92 | 37.36 | 36.70 | 36.71 | 1,054,874 | -0.27(-0.74%) |
May 30, 2013 | 36.79 | 37.52 | 36.68 | 36.98 | 1,700,179 | +0.61(+1.68%) |
May 29, 2013 | 37.07 | 37.14 | 36.14 | 36.37 | 1,468,654 | -0.94(-2.53%) |
May 28, 2013 | 37.71 | 37.72 | 37.15 | 37.31 | 1,525,838 | -0.17(-0.45%) |
May 24, 2013 | 37.90 | 38.03 | 37.37 | 37.48 | 766,689 | -0.53(-1.39%) |
May 23, 2013 | 38.21 | 38.21 | 37.36 | 38.01 | 1,083,581 | -0.44(-1.13%) |
May 22, 2013 | 39.03 | 39.52 | 38.21 | 38.45 | 1,354,350 | -0.61(-1.56%) |
May 21, 2013 | 39.17 | 39.35 | 38.81 | 39.06 | 1,160,522 | -0.06(-0.15%) |
May 20, 2013 | 39.33 | 39.41 | 39.05 | 39.12 | 574,128 | -0.25(-0.64%) |
May 17, 2013 | 39.15 | 39.43 | 39.00 | 39.37 | 1,585,717 | +0.33(+0.85%) |
May 16, 2013 | 39.10 | 39.14 | 38.89 | 39.04 | 1,866,496 | -0.10(-0.27%) |
May 15, 2013 | 38.60 | 39.45 | 38.50 | 39.14 | 1,316,639 | +0.79(+2.05%) |
May 13, 2013 | 38.43 | 38.48 | 38.20 | 38.35 | 932,911 | -0.21(-0.54%) |
May 10, 2013 | 38.51 | 38.63 | 38.30 | 38.56 | 1,506,141 | -0.10(-0.25%) |
May 09, 2013 | 39.44 | 39.49 | 38.47 | 38.66 | 1,893,537 | -0.86(-2.17%) |
May 08, 2013 | 39.83 | 39.93 | 39.28 | 39.52 | 1,014,214 | -0.40(-0.99%) |
May 07, 2013 | 39.47 | 39.92 | 39.23 | 39.91 | 1,032,596 | +0.48(+1.22%) |
May 06, 2013 | 40.23 | 40.23 | 39.41 | 39.43 | 1,435,640 | -0.53(-1.32%) |
May 03, 2013 | 39.73 | 40.10 | 39.34 | 39.96 | 1,160,977 | +0.62(+1.59%) |
May 02, 2013 | 39.51 | 39.51 | 39.06 | 39.34 | 960,474 | -0.04(-0.10%) |
May 01, 2013 | 39.53 | 39.71 | 39.32 | 39.38 | 800,159 | -0.21(-0.53%) |
Apr 30, 2013 | 39.44 | 39.65 | 39.32 | 39.58 | 1,013,803 | +0.01(+0.03%) |
Apr 29, 2013 | 39.40 | 39.64 | 39.10 | 39.57 | 737,266 | +0.47(+1.21%) |
Apr 26, 2013 | 39.14 | 39.23 | 39.09 | 39.10 | 2,790,426 | -0.04(-0.10%) |
Apr 25, 2013 | 38.96 | 39.35 | 38.83 | 39.14 | 2,872,680 | +0.28(+0.71%) |
Apr 24, 2013 | 38.54 | 38.97 | 38.38 | 38.86 | 952,830 | +0.27(+0.70%) |
Apr 23, 2013 | 38.78 | 38.79 | 38.21 | 38.59 | 798,374 | -0.03(-0.07%) |
Apr 22, 2013 | 38.33 | 38.80 | 38.09 | 38.62 | 1,248,510 | +0.35(+0.91%) |
Apr 19, 2013 | 37.79 | 38.27 | 37.69 | 38.27 | 793,552 | +0.56(+1.49%) |
Apr 18, 2013 | 37.69 | 37.88 | 37.41 | 37.71 | 1,831,217 | +0.12(+0.31%) |
Apr 17, 2013 | 37.81 | 37.87 | 37.23 | 37.59 | 1,522,971 | -0.33(-0.88%) |
Apr 16, 2013 | 37.84 | 38.06 | 37.42 | 37.93 | 783,055 | +0.35(+0.94%) |
Apr 15, 2013 | 38.20 | 38.32 | 37.57 | 37.57 | 872,155 | -0.75(-1.95%) |
Apr 12, 2013 | 38.07 | 38.35 | 38.07 | 38.32 | 670,404 | +0.14(+0.37%) |
Apr 11, 2013 | 37.95 | 38.20 | 37.82 | 38.18 | 1,138,723 | +0.32(+0.83%) |
Apr 10, 2013 | 37.52 | 37.92 | 37.52 | 37.86 | 766,652 | +0.40(+1.07%) |
Apr 09, 2013 | 37.82 | 37.83 | 37.44 | 37.46 | 1,023,500 | -0.32(-0.84%) |
Apr 08, 2013 | 37.50 | 37.84 | 37.29 | 37.78 | 879,993 | +0.34(+0.91%) |
Apr 05, 2013 | 37.06 | 37.46 | 37.04 | 37.44 | 741,763 | +0.10(+0.26%) |
Apr 04, 2013 | 37.07 | 37.37 | 37.07 | 37.34 | 802,379 | +0.24(+0.64%) |
Apr 03, 2013 | 37.22 | 37.25 | 36.98 | 37.10 | 957,436 | -0.06(-0.17%) |
Apr 02, 2013 | 37.20 | 37.35 | 37.06 | 37.17 | 1,031,943 | +0.03(+0.07%) |