Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.53 | 32.98 | 32.34 | 32.76 | 1,406,660 | +0.54(+1.68%) |
Jun 26, 2013 | 32.45 | 32.71 | 32.00 | 32.22 | 260,049 | -0.05(-0.16%) |
Jun 25, 2013 | 32.39 | 32.66 | 32.03 | 32.27 | 238,824 | +0.03(+0.08%) |
Jun 24, 2013 | 32.27 | 32.51 | 32.09 | 32.24 | 363,173 | -0.24(-0.75%) |
Jun 21, 2013 | 32.65 | 32.84 | 32.45 | 32.49 | 729,146 | -0.12(-0.38%) |
Jun 20, 2013 | 32.35 | 32.86 | 32.21 | 32.61 | 325,035 | -0.08(-0.24%) |
Jun 19, 2013 | 32.86 | 33.19 | 32.58 | 32.69 | 235,318 | -0.16(-0.48%) |
Jun 18, 2013 | 32.33 | 32.87 | 32.25 | 32.85 | 243,673 | +0.50(+1.54%) |
Jun 17, 2013 | 31.56 | 32.38 | 31.56 | 32.35 | 276,260 | +1.03(+3.30%) |
Jun 14, 2013 | 31.69 | 31.71 | 31.01 | 31.32 | 348,188 | -0.35(-1.11%) |
Jun 13, 2013 | 31.12 | 31.75 | 31.06 | 31.67 | 163,733 | +0.45(+1.43%) |
Jun 12, 2013 | 31.59 | 31.59 | 31.05 | 31.22 | 126,805 | -0.15(-0.47%) |
Jun 11, 2013 | 31.38 | 31.67 | 31.13 | 31.37 | 139,694 | -0.34(-1.08%) |
Jun 10, 2013 | 31.68 | 31.86 | 31.51 | 31.71 | 170,228 | +0.05(+0.17%) |
Jun 07, 2013 | 31.50 | 31.85 | 31.46 | 31.66 | 169,377 | +0.24(+0.75%) |
Jun 06, 2013 | 30.91 | 31.44 | 30.66 | 31.42 | 287,510 | +0.52(+1.70%) |
Jun 05, 2013 | 31.18 | 31.23 | 30.88 | 30.90 | 223,846 | -0.38(-1.23%) |
Jun 04, 2013 | 31.18 | 31.36 | 30.82 | 31.28 | 423,046 | +0.10(+0.31%) |
Jun 03, 2013 | 30.79 | 31.24 | 30.48 | 31.18 | 438,073 | +0.37(+1.19%) |
May 31, 2013 | 31.36 | 31.46 | 30.82 | 30.82 | 222,217 | -0.72(-2.28%) |
May 30, 2013 | 31.19 | 31.57 | 30.84 | 31.53 | 441,997 | +0.34(+1.09%) |
May 29, 2013 | 30.03 | 31.25 | 29.82 | 31.19 | 439,611 | +0.86(+2.83%) |
May 28, 2013 | 30.19 | 30.58 | 30.08 | 30.34 | 194,474 | +0.45(+1.49%) |
May 24, 2013 | 29.80 | 29.92 | 29.52 | 29.89 | 120,690 | -0.03(-0.09%) |
May 23, 2013 | 29.59 | 29.99 | 29.40 | 29.92 | 239,828 | +0.07(+0.23%) |
May 22, 2013 | 30.12 | 30.55 | 29.70 | 29.85 | 184,895 | -0.39(-1.30%) |
May 21, 2013 | 30.20 | 30.40 | 30.08 | 30.24 | 137,845 | +0.01(+0.03%) |
May 20, 2013 | 30.08 | 30.34 | 30.08 | 30.23 | 177,175 | +0.01(+0.03%) |
May 17, 2013 | 30.21 | 30.36 | 30.14 | 30.22 | 210,003 | +0.05(+0.17%) |
May 16, 2013 | 30.34 | 30.44 | 30.10 | 30.17 | 141,245 | -0.30(-0.98%) |
May 15, 2013 | 30.13 | 30.51 | 30.02 | 30.47 | 267,448 | +0.59(+1.99%) |
May 13, 2013 | 30.15 | 30.20 | 29.78 | 29.87 | 312,190 | -0.39(-1.27%) |
May 10, 2013 | 30.02 | 30.26 | 29.99 | 30.26 | 152,475 | +0.22(+0.73%) |
May 09, 2013 | 30.28 | 30.46 | 29.99 | 30.04 | 237,489 | -0.30(-0.98%) |
May 08, 2013 | 30.54 | 30.58 | 29.89 | 30.34 | 465,018 | -0.62(-2.01%) |
May 07, 2013 | 30.49 | 30.97 | 30.34 | 30.96 | 261,773 | +0.57(+1.87%) |
May 06, 2013 | 30.23 | 30.53 | 30.23 | 30.39 | 217,627 | +0.16(+0.52%) |
May 03, 2013 | 29.94 | 30.34 | 29.63 | 30.23 | 363,942 | +0.60(+2.04%) |
May 02, 2013 | 29.21 | 29.75 | 29.08 | 29.63 | 399,176 | +0.63(+2.17%) |
May 01, 2013 | 29.64 | 29.79 | 28.98 | 29.00 | 307,464 | -0.72(-2.41%) |
Apr 30, 2013 | 29.66 | 29.81 | 29.52 | 29.71 | 255,549 | +0.06(+0.21%) |
Apr 29, 2013 | 29.37 | 29.71 | 29.12 | 29.65 | 184,034 | +0.31(+1.04%) |
Apr 26, 2013 | 29.48 | 29.48 | 29.22 | 29.35 | 185,072 | -0.13(-0.45%) |
Apr 25, 2013 | 29.37 | 29.75 | 29.26 | 29.48 | 246,766 | +0.25(+0.84%) |
Apr 24, 2013 | 28.90 | 29.25 | 28.71 | 29.23 | 325,803 | +0.41(+1.43%) |
Apr 23, 2013 | 28.67 | 28.94 | 28.46 | 28.82 | 240,784 | +0.32(+1.14%) |
Apr 22, 2013 | 28.70 | 28.74 | 28.01 | 28.50 | 306,335 | +0.37(+1.31%) |
Apr 19, 2013 | 27.70 | 28.15 | 27.61 | 28.13 | 275,891 | +0.43(+1.55%) |
Apr 18, 2013 | 27.86 | 27.96 | 27.52 | 27.70 | 261,286 | -0.17(-0.63%) |
Apr 17, 2013 | 28.37 | 28.41 | 27.82 | 27.88 | 240,707 | -0.70(-2.45%) |
Apr 16, 2013 | 28.11 | 28.61 | 28.03 | 28.58 | 406,242 | +0.60(+2.13%) |
Apr 15, 2013 | 28.73 | 28.87 | 27.97 | 27.98 | 442,275 | -0.93(-3.21%) |
Apr 12, 2013 | 28.87 | 29.02 | 28.78 | 28.91 | 282,238 | -0.07(-0.24%) |
Apr 11, 2013 | 28.83 | 29.00 | 28.61 | 28.98 | 454,888 | +0.11(+0.39%) |
Apr 10, 2013 | 28.61 | 28.96 | 28.45 | 28.87 | 523,503 | +0.22(+0.76%) |
Apr 09, 2013 | 28.47 | 28.87 | 28.32 | 28.65 | 835,752 | +0.73(+2.60%) |
Apr 08, 2013 | 27.71 | 27.96 | 27.49 | 27.92 | 271,298 | +0.30(+1.08%) |
Apr 05, 2013 | 27.44 | 27.63 | 27.24 | 27.62 | 302,711 | -0.18(-0.66%) |
Apr 04, 2013 | 27.69 | 27.83 | 27.33 | 27.81 | 424,242 | -0.04(-0.13%) |
Apr 03, 2013 | 28.13 | 28.15 | 27.76 | 27.84 | 383,088 | -0.32(-1.12%) |
Apr 02, 2013 | 28.31 | 28.48 | 28.07 | 28.16 | 288,935 | -0.09(-0.31%) |