Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.61 | 32.94 | 32.33 | 32.36 | 297,002 | -0.29(-0.88%) |
Jun 27, 2013 | 32.29 | 32.76 | 32.29 | 32.65 | 120,064 | +0.58(+1.80%) |
Jun 26, 2013 | 32.47 | 32.47 | 32.02 | 32.07 | 187,513 | -0.14(-0.45%) |
Jun 25, 2013 | 32.48 | 32.88 | 32.01 | 32.22 | 203,098 | +0.15(+0.47%) |
Jun 24, 2013 | 31.88 | 32.34 | 31.79 | 32.06 | 257,365 | -0.33(-1.01%) |
Jun 21, 2013 | 31.72 | 32.48 | 31.64 | 32.39 | 584,105 | +0.78(+2.45%) |
Jun 20, 2013 | 32.05 | 32.19 | 31.50 | 31.62 | 193,136 | -0.81(-2.49%) |
Jun 19, 2013 | 33.21 | 33.21 | 32.38 | 32.42 | 102,996 | -0.74(-2.24%) |
Jun 18, 2013 | 32.83 | 33.20 | 32.61 | 33.17 | 207,597 | +0.46(+1.39%) |
Jun 17, 2013 | 32.50 | 32.81 | 32.28 | 32.71 | 136,363 | +0.55(+1.72%) |
Jun 14, 2013 | 32.61 | 32.66 | 31.97 | 32.16 | 91,649 | -0.54(-1.64%) |
Jun 13, 2013 | 32.10 | 32.77 | 31.78 | 32.70 | 100,665 | +0.59(+1.84%) |
Jun 12, 2013 | 32.69 | 32.69 | 32.05 | 32.10 | 96,823 | -0.36(-1.11%) |
Jun 11, 2013 | 32.36 | 32.70 | 32.24 | 32.46 | 106,964 | -0.42(-1.29%) |
Jun 10, 2013 | 32.78 | 32.93 | 32.44 | 32.89 | 96,158 | +0.26(+0.81%) |
Jun 07, 2013 | 31.84 | 32.75 | 31.54 | 32.62 | 213,727 | +0.54(+1.69%) |
Jun 06, 2013 | 32.56 | 32.70 | 31.84 | 32.08 | 274,315 | -0.42(-1.30%) |
Jun 05, 2013 | 33.33 | 33.34 | 32.43 | 32.50 | 159,321 | -0.86(-2.56%) |
Jun 04, 2013 | 33.54 | 33.89 | 32.83 | 33.36 | 283,450 | -0.11(-0.33%) |
Jun 03, 2013 | 33.01 | 33.65 | 32.79 | 33.47 | 341,134 | +0.47(+1.43%) |
May 31, 2013 | 33.29 | 33.62 | 32.98 | 33.00 | 179,094 | -0.54(-1.62%) |
May 30, 2013 | 33.47 | 33.61 | 33.25 | 33.54 | 138,322 | +0.24(+0.72%) |
May 29, 2013 | 33.48 | 33.59 | 33.00 | 33.30 | 115,694 | -0.32(-0.95%) |
May 28, 2013 | 33.40 | 33.66 | 33.22 | 33.62 | 251,207 | +0.77(+2.34%) |
May 24, 2013 | 32.94 | 32.98 | 32.50 | 32.86 | 270,315 | -0.21(-0.63%) |
May 23, 2013 | 32.15 | 33.11 | 31.91 | 33.06 | 273,859 | +0.60(+1.85%) |
May 22, 2013 | 32.83 | 33.22 | 32.32 | 32.46 | 163,911 | -0.38(-1.14%) |
May 21, 2013 | 32.81 | 32.89 | 32.57 | 32.84 | 199,089 | -0.03(-0.10%) |
May 20, 2013 | 32.62 | 33.01 | 32.62 | 32.87 | 171,995 | +0.13(+0.39%) |
May 17, 2013 | 33.04 | 33.05 | 32.59 | 32.74 | 256,022 | -0.04(-0.12%) |
May 16, 2013 | 32.56 | 32.94 | 32.39 | 32.78 | 295,900 | +0.18(+0.54%) |
May 15, 2013 | 31.79 | 32.62 | 31.74 | 32.61 | 270,258 | +1.41(+4.51%) |
May 13, 2013 | 31.52 | 31.52 | 31.08 | 31.20 | 123,959 | -0.33(-1.04%) |
May 10, 2013 | 31.35 | 31.58 | 31.22 | 31.53 | 132,748 | +0.23(+0.74%) |
May 09, 2013 | 31.54 | 31.70 | 31.18 | 31.30 | 124,357 | -0.34(-1.06%) |
May 08, 2013 | 31.47 | 31.64 | 31.26 | 31.63 | 134,639 | +0.14(+0.43%) |
May 07, 2013 | 31.02 | 31.50 | 30.76 | 31.50 | 267,356 | +0.62(+1.99%) |
May 06, 2013 | 30.75 | 30.88 | 30.47 | 30.88 | 371,227 | +0.12(+0.39%) |
May 03, 2013 | 30.78 | 31.03 | 30.68 | 30.76 | 174,241 | +0.29(+0.97%) |
May 02, 2013 | 30.35 | 30.59 | 30.03 | 30.47 | 152,573 | +0.29(+0.95%) |
May 01, 2013 | 31.09 | 31.19 | 30.12 | 30.18 | 324,213 | -1.10(-3.51%) |
Apr 30, 2013 | 30.85 | 31.29 | 30.63 | 31.28 | 258,099 | +0.42(+1.37%) |
Apr 29, 2013 | 30.75 | 31.06 | 30.43 | 30.86 | 173,699 | +0.17(+0.57%) |
Apr 26, 2013 | 30.90 | 31.01 | 30.47 | 30.68 | 175,931 | -0.33(-1.05%) |
Apr 25, 2013 | 31.22 | 31.23 | 30.93 | 31.01 | 122,213 | +0.02(+0.08%) |
Apr 24, 2013 | 31.03 | 31.09 | 30.75 | 30.98 | 124,149 | -0.03(-0.10%) |
Apr 23, 2013 | 30.63 | 31.13 | 30.47 | 31.02 | 172,407 | +0.61(+2.01%) |
Apr 22, 2013 | 30.44 | 30.60 | 29.59 | 30.40 | 229,020 | +0.04(+0.13%) |
Apr 19, 2013 | 31.17 | 31.17 | 28.29 | 30.36 | 255,398 | +1.18(+4.06%) |
Apr 18, 2013 | 29.44 | 29.56 | 29.03 | 29.18 | 147,838 | -0.24(-0.81%) |
Apr 17, 2013 | 29.70 | 29.74 | 28.93 | 29.42 | 233,556 | -0.48(-1.60%) |
Apr 16, 2013 | 29.50 | 29.96 | 29.27 | 29.89 | 165,376 | +0.62(+2.12%) |
Apr 15, 2013 | 30.36 | 30.50 | 29.18 | 29.27 | 324,742 | -1.30(-4.26%) |
Apr 12, 2013 | 30.75 | 30.82 | 30.43 | 30.58 | 122,683 | -0.25(-0.80%) |
Apr 11, 2013 | 30.82 | 31.01 | 30.71 | 30.82 | 158,570 | +0.02(+0.05%) |
Apr 10, 2013 | 30.09 | 30.92 | 30.00 | 30.81 | 284,907 | +0.87(+2.89%) |
Apr 09, 2013 | 30.03 | 30.16 | 29.90 | 29.94 | 154,711 | -0.06(-0.19%) |
Apr 08, 2013 | 29.85 | 30.01 | 29.57 | 30.00 | 96,659 | +0.27(+0.91%) |
Apr 05, 2013 | 29.42 | 29.85 | 29.31 | 29.73 | 183,761 | -0.14(-0.48%) |
Apr 04, 2013 | 29.85 | 30.05 | 29.78 | 29.87 | 228,923 | +0.13(+0.43%) |
Apr 03, 2013 | 30.18 | 30.18 | 29.65 | 29.74 | 376,000 | -0.24(-0.80%) |
Apr 02, 2013 | 30.47 | 30.50 | 29.89 | 29.98 | 165,543 | -0.24(-0.79%) |