Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 36.71 | 37.38 | 36.14 | 37.04 | 863,105 | +0.35(+0.95%) |
Jun 27, 2013 | 36.01 | 36.96 | 35.74 | 36.69 | 0 | +0.91(+2.54%) |
Jun 26, 2013 | 35.65 | 36.18 | 35.10 | 35.78 | 0 | +0.37(+1.04%) |
Jun 25, 2013 | 36.14 | 36.24 | 34.92 | 35.41 | 0 | -0.36(-1.01%) |
Jun 24, 2013 | 35.29 | 36.22 | 34.89 | 35.77 | 0 | -0.07(-0.20%) |
Jun 21, 2013 | 35.57 | 36.04 | 35.17 | 35.84 | 631,777 | +0.36(+1.01%) |
Jun 20, 2013 | 35.51 | 36.40 | 35.23 | 35.48 | 0 | -0.62(-1.72%) |
Jun 19, 2013 | 36.10 | 36.58 | 35.94 | 36.10 | 0 | -0.15(-0.41%) |
Jun 18, 2013 | 35.88 | 36.38 | 35.67 | 36.25 | 0 | +0.38(+1.06%) |
Jun 17, 2013 | 35.49 | 36.17 | 35.49 | 35.87 | 0 | +0.85(+2.43%) |
Jun 14, 2013 | 34.87 | 35.26 | 34.08 | 35.02 | 0 | +0.35(+1.01%) |
Jun 13, 2013 | 34.28 | 34.68 | 33.84 | 34.67 | 963,375 | +0.45(+1.32%) |
Jun 12, 2013 | 35.13 | 35.13 | 34.11 | 34.22 | 562,382 | -0.55(-1.58%) |
Jun 11, 2013 | 34.83 | 35.66 | 34.35 | 34.77 | 493,682 | -0.52(-1.47%) |
Jun 10, 2013 | 35.52 | 35.66 | 35.12 | 35.29 | 0 | -0.16(-0.45%) |
Jun 07, 2013 | 35.54 | 35.78 | 35.09 | 35.45 | 0 | +0.26(+0.74%) |
Jun 06, 2013 | 35.37 | 35.41 | 34.71 | 35.19 | 1,036,146 | -0.19(-0.54%) |
Jun 05, 2013 | 35.75 | 36.39 | 35.21 | 35.38 | 0 | -0.50(-1.39%) |
Jun 04, 2013 | 37.15 | 37.35 | 35.68 | 35.88 | 0 | -0.97(-2.63%) |
Jun 03, 2013 | 36.03 | 37.16 | 35.76 | 36.85 | 888,380 | +1.10(+3.08%) |
May 31, 2013 | 36.03 | 36.49 | 35.74 | 35.75 | 381,316 | -0.43(-1.19%) |
May 30, 2013 | 36.05 | 36.65 | 35.71 | 36.18 | 473,862 | +0.21(+0.58%) |
May 29, 2013 | 36.09 | 36.33 | 35.62 | 35.97 | 587,049 | -0.48(-1.32%) |
May 28, 2013 | 36.27 | 37.15 | 35.94 | 36.45 | 717,304 | -0.25(-0.68%) |
May 24, 2013 | 36.62 | 36.99 | 36.15 | 36.70 | 0 | -0.28(-0.76%) |
May 23, 2013 | 36.82 | 37.20 | 36.29 | 36.98 | 0 | -0.32(-0.86%) |
May 22, 2013 | 38.15 | 38.74 | 37.17 | 37.30 | 0 | -0.86(-2.25%) |
May 21, 2013 | 37.68 | 38.51 | 37.17 | 38.16 | 0 | +0.36(+0.95%) |
May 20, 2013 | 37.42 | 38.06 | 37.38 | 37.80 | 0 | +0.21(+0.56%) |
May 17, 2013 | 36.96 | 37.88 | 36.96 | 37.59 | 0 | +0.74(+2.01%) |
May 16, 2013 | 36.05 | 37.33 | 35.81 | 36.85 | 868,995 | +0.63(+1.74%) |
May 15, 2013 | 36.28 | 36.41 | 36.01 | 36.22 | 0 | -0.85(-2.29%) |
May 13, 2013 | 36.61 | 37.64 | 36.49 | 37.07 | 0 | +0.20(+0.54%) |
May 10, 2013 | 35.85 | 37.05 | 35.85 | 36.87 | 0 | +1.19(+3.34%) |
May 09, 2013 | 35.85 | 36.25 | 35.60 | 35.68 | 0 | -0.23(-0.64%) |
May 08, 2013 | 35.62 | 35.94 | 35.32 | 35.91 | 0 | +0.28(+0.79%) |
May 07, 2013 | 34.70 | 35.68 | 34.37 | 35.63 | 0 | +1.21(+3.52%) |
May 06, 2013 | 32.58 | 35.65 | 32.15 | 34.42 | 2,885,489 | +1.82(+5.58%) |
May 03, 2013 | 32.74 | 32.98 | 32.40 | 32.60 | 0 | +0.20(+0.62%) |
May 02, 2013 | 32.76 | 33.22 | 32.34 | 32.40 | 0 | -0.25(-0.77%) |
May 01, 2013 | 32.88 | 33.11 | 32.38 | 32.65 | 1,651,114 | -0.47(-1.42%) |
Apr 30, 2013 | 33.00 | 33.39 | 32.70 | 33.12 | 0 | +0.19(+0.58%) |
Apr 29, 2013 | 32.38 | 32.96 | 32.23 | 32.93 | 815,660 | +0.59(+1.82%) |
Apr 26, 2013 | 32.20 | 32.51 | 32.25 | 32.34 | 556,387 | +0.09(+0.28%) |
Apr 25, 2013 | 32.11 | 32.63 | 32.11 | 32.25 | 1,502,062 | +0.21(+0.66%) |
Apr 24, 2013 | 31.87 | 32.49 | 31.41 | 32.04 | 833,598 | +0.05(+0.16%) |
Apr 23, 2013 | 31.91 | 32.34 | 31.46 | 31.99 | 1,517,676 | -0.01(-0.03%) |
Apr 22, 2013 | 31.54 | 32.19 | 30.89 | 32.00 | 1,366,766 | +0.50(+1.59%) |
Apr 19, 2013 | 29.56 | 32.08 | 29.53 | 31.50 | 3,658,394 | +1.37(+4.55%) |
Apr 18, 2013 | 30.90 | 30.95 | 29.72 | 30.13 | 1,521,950 | -0.65(-2.11%) |
Apr 17, 2013 | 31.45 | 31.92 | 30.10 | 30.78 | 953,361 | -1.02(-3.21%) |
Apr 16, 2013 | 31.53 | 32.04 | 31.18 | 31.80 | 1,163,566 | +0.60(+1.92%) |
Apr 15, 2013 | 32.44 | 32.71 | 31.17 | 31.20 | 890,788 | -1.56(-4.76%) |
Apr 12, 2013 | 32.74 | 32.97 | 32.18 | 32.76 | 415,221 | -0.10(-0.30%) |
Apr 11, 2013 | 32.50 | 33.00 | 32.42 | 32.86 | 476,526 | +0.23(+0.70%) |
Apr 10, 2013 | 31.98 | 32.67 | 31.97 | 32.63 | 469,519 | +0.75(+2.35%) |
Apr 09, 2013 | 31.75 | 32.16 | 31.50 | 31.88 | 577,127 | +0.20(+0.63%) |
Apr 08, 2013 | 31.19 | 31.75 | 31.05 | 31.68 | 714,515 | +0.64(+2.06%) |
Apr 05, 2013 | 30.90 | 31.21 | 30.54 | 31.04 | 508,616 | -0.46(-1.46%) |
Apr 04, 2013 | 30.94 | 31.51 | 30.45 | 31.50 | 1,022,539 | +0.55(+1.78%) |
Apr 03, 2013 | 31.83 | 32.23 | 30.09 | 30.95 | 2,162,432 | -0.90(-2.83%) |
Apr 02, 2013 | 32.73 | 32.92 | 31.78 | 31.85 | 729,258 | -0.59(-1.82%) |