Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.63 | 29.82 | 29.63 | 29.82 | 2,270 | +0.30(+1.02%) |
Jun 26, 2013 | 29.68 | 29.68 | 29.42 | 29.52 | 2,905 | +0.37(+1.27%) |
Jun 25, 2013 | 29.55 | 29.58 | 29.08 | 29.15 | 5,396 | -0.24(-0.80%) |
Jun 24, 2013 | 28.91 | 29.61 | 28.91 | 29.39 | 6,130 | -0.30(-1.02%) |
Jun 21, 2013 | 29.93 | 30.00 | 29.51 | 29.69 | 11,567 | -0.72(-2.37%) |
Jun 20, 2013 | 29.89 | 30.77 | 29.89 | 30.41 | 8,943 | -0.56(-1.79%) |
Jun 19, 2013 | 32.18 | 32.18 | 30.96 | 30.96 | 8,855 | -1.23(-3.82%) |
Jun 18, 2013 | 32.06 | 32.19 | 32.06 | 32.19 | 3,240 | -0.08(-0.24%) |
Jun 17, 2013 | 32.56 | 32.56 | 32.27 | 32.27 | 4,363 | -0.20(-0.60%) |
Jun 14, 2013 | 32.64 | 32.66 | 32.47 | 32.47 | 3,437 | +0.16(+0.48%) |
Jun 13, 2013 | 32.07 | 32.42 | 32.00 | 32.31 | 11,943 | +0.55(+1.72%) |
Jun 12, 2013 | 32.03 | 32.05 | 31.76 | 31.76 | 4,036 | -0.29(-0.89%) |
Jun 11, 2013 | 31.66 | 32.05 | 31.66 | 32.05 | 819 | +0.17(+0.55%) |
Jun 10, 2013 | 32.05 | 32.07 | 31.82 | 31.88 | 7,522 | -0.50(-1.56%) |
Jun 07, 2013 | 32.49 | 32.49 | 32.38 | 32.38 | 1,135 | -0.59(-1.79%) |
Jun 06, 2013 | 32.93 | 33.30 | 32.93 | 32.97 | 6,191 | +0.25(+0.75%) |
Jun 05, 2013 | 32.72 | 32.72 | 32.72 | 32.72 | 189 | +0.32(+0.98%) |
Jun 04, 2013 | 32.35 | 32.41 | 32.35 | 32.41 | 17,029 | -0.13(-0.41%) |
Jun 03, 2013 | 32.82 | 32.84 | 32.53 | 32.54 | 3,675 | +0.10(+0.32%) |
May 31, 2013 | 32.25 | 32.50 | 32.09 | 32.44 | 10,457 | -0.10(-0.32%) |
May 30, 2013 | 32.54 | 32.54 | 32.54 | 32.54 | 126 | +0.18(+0.55%) |
May 29, 2013 | 32.36 | 32.36 | 32.36 | 32.36 | 146 | +0.06(+0.18%) |
May 28, 2013 | 32.71 | 32.71 | 32.30 | 32.30 | 2,396 | -1.13(-3.39%) |
May 24, 2013 | 33.47 | 33.47 | 33.37 | 33.44 | 8,641 | +0.11(+0.33%) |
May 23, 2013 | 33.43 | 33.56 | 33.20 | 33.33 | 4,922 | -0.10(-0.31%) |
May 22, 2013 | 34.18 | 34.18 | 33.31 | 33.43 | 46,211 | -0.67(-1.95%) |
May 21, 2013 | 33.80 | 34.10 | 33.64 | 34.10 | 17,973 | +0.25(+0.75%) |
May 20, 2013 | 34.02 | 34.02 | 33.84 | 33.84 | 2,522 | -0.10(-0.28%) |
May 17, 2013 | 34.08 | 34.08 | 33.94 | 33.94 | 797 | -0.55(-1.61%) |
May 16, 2013 | 34.40 | 34.53 | 34.40 | 34.49 | 2,144 | +0.54(+1.59%) |
May 15, 2013 | 34.03 | 34.08 | 33.91 | 33.95 | 536 | -0.15(-0.44%) |
May 13, 2013 | 34.10 | 34.11 | 34.05 | 34.10 | 1,513 | -0.21(-0.62%) |
May 10, 2013 | 34.56 | 34.56 | 34.06 | 34.32 | 16,260 | -0.60(-1.73%) |
May 09, 2013 | 34.93 | 35.03 | 34.92 | 34.92 | 2,842 | +0.05(+0.14%) |
May 08, 2013 | 34.85 | 34.97 | 34.85 | 34.87 | 1,427 | +0.07(+0.20%) |
May 07, 2013 | 34.83 | 34.85 | 34.77 | 34.80 | 4,101 | -0.13(-0.39%) |
May 06, 2013 | 35.06 | 35.07 | 34.83 | 34.94 | 3,486 | -0.12(-0.35%) |
May 03, 2013 | 35.43 | 35.95 | 35.02 | 35.06 | 6,118 | -0.89(-2.48%) |
May 02, 2013 | 35.92 | 35.95 | 35.91 | 35.95 | 1,324 | +0.01(+0.02%) |
May 01, 2013 | 35.87 | 36.06 | 35.87 | 35.94 | 15,957 | +0.33(+0.91%) |
Apr 30, 2013 | 35.84 | 35.85 | 35.61 | 35.62 | 8,767 | -0.10(-0.27%) |
Apr 29, 2013 | 35.76 | 35.76 | 35.71 | 35.71 | 5,990 | +0.01(+0.02%) |
Apr 26, 2013 | 35.62 | 35.70 | 35.29 | 35.70 | 1,639 | +0.41(+1.17%) |
Apr 25, 2013 | 35.27 | 35.29 | 35.22 | 35.29 | 13,221 | -0.12(-0.34%) |
Apr 23, 2013 | 35.41 | 35.41 | 35.41 | 35.41 | 0 | +0.00(+0.00%) |
Apr 22, 2013 | 35.47 | 35.47 | 35.41 | 35.41 | 1,977 | +0.08(+0.22%) |
Apr 19, 2013 | 35.37 | 35.37 | 35.33 | 35.33 | 3,486 | -0.05(-0.13%) |
Apr 18, 2013 | 35.43 | 35.44 | 35.38 | 35.38 | 1,513 | -0.02(-0.04%) |
Apr 17, 2013 | 35.34 | 35.46 | 35.34 | 35.40 | 3,493 | +0.22(+0.61%) |
Apr 16, 2013 | 35.24 | 35.28 | 35.18 | 35.18 | 2,850 | -0.29(-0.81%) |
Apr 15, 2013 | 35.24 | 35.51 | 35.24 | 35.47 | 22,926 | +0.23(+0.65%) |
Apr 12, 2013 | 35.07 | 35.24 | 35.07 | 35.24 | 1,266 | +0.51(+1.46%) |
Apr 11, 2013 | 34.77 | 34.78 | 34.73 | 34.73 | 1,387 | +0.10(+0.28%) |
Apr 10, 2013 | 34.76 | 34.81 | 34.63 | 34.63 | 404 | -0.46(-1.30%) |
Apr 09, 2013 | 35.09 | 35.13 | 35.09 | 35.09 | 2,144 | -0.01(-0.02%) |
Apr 08, 2013 | 35.09 | 35.09 | 35.09 | 35.09 | 126 | -0.22(-0.61%) |
Apr 05, 2013 | 35.36 | 35.45 | 35.24 | 35.31 | 4,532 | +0.36(+1.04%) |
Apr 04, 2013 | 34.79 | 34.94 | 34.79 | 34.94 | 252 | +0.46(+1.33%) |
Apr 03, 2013 | 34.48 | 34.48 | 34.48 | 34.48 | 883 | +0.33(+0.97%) |
Apr 02, 2013 | 34.11 | 34.17 | 34.11 | 34.15 | 3,916 | -0.14(-0.40%) |