Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.48 | 33.43 | 32.37 | 33.05 | 1,909,670 | +0.78(+2.41%) |
Jun 26, 2013 | 32.33 | 32.55 | 32.26 | 32.27 | 607,460 | +0.10(+0.32%) |
Jun 25, 2013 | 31.81 | 32.33 | 31.77 | 32.17 | 1,056,909 | +0.59(+1.85%) |
Jun 24, 2013 | 31.26 | 31.78 | 31.22 | 31.58 | 970,068 | -0.04(-0.13%) |
Jun 21, 2013 | 31.80 | 31.95 | 31.22 | 31.62 | 1,582,705 | -0.10(-0.30%) |
Jun 20, 2013 | 32.21 | 32.41 | 31.60 | 31.72 | 983,349 | -0.86(-2.63%) |
Jun 19, 2013 | 33.04 | 33.12 | 32.55 | 32.58 | 1,068,059 | -0.42(-1.26%) |
Jun 18, 2013 | 32.96 | 33.16 | 32.87 | 33.00 | 1,173,004 | +0.09(+0.27%) |
Jun 17, 2013 | 33.02 | 33.32 | 32.83 | 32.91 | 1,670,722 | +0.03(+0.10%) |
Jun 14, 2013 | 32.66 | 32.88 | 32.58 | 32.88 | 938,868 | +0.10(+0.32%) |
Jun 13, 2013 | 32.39 | 32.86 | 32.27 | 32.77 | 1,341,853 | +0.31(+0.96%) |
Jun 12, 2013 | 32.31 | 32.64 | 32.30 | 32.46 | 2,277,429 | +0.51(+1.58%) |
Jun 11, 2013 | 31.70 | 32.03 | 31.67 | 31.95 | 1,015,028 | +0.03(+0.10%) |
Jun 10, 2013 | 31.99 | 32.02 | 31.66 | 31.92 | 742,409 | -0.04(-0.13%) |
Jun 07, 2013 | 32.13 | 32.31 | 31.63 | 31.96 | 1,065,729 | -0.12(-0.37%) |
Jun 06, 2013 | 31.79 | 32.11 | 31.62 | 32.08 | 941,918 | +0.33(+1.04%) |
Jun 05, 2013 | 31.78 | 31.95 | 31.40 | 31.75 | 1,279,919 | -0.16(-0.50%) |
Jun 04, 2013 | 32.29 | 32.46 | 31.68 | 31.91 | 1,289,322 | -0.40(-1.24%) |
Jun 03, 2013 | 32.11 | 32.68 | 31.96 | 32.31 | 1,112,345 | +0.30(+0.93%) |
May 31, 2013 | 32.76 | 32.91 | 31.99 | 32.02 | 1,840,280 | -0.78(-2.37%) |
May 30, 2013 | 32.81 | 33.29 | 32.80 | 32.80 | 969,278 | -0.02(-0.05%) |
May 29, 2013 | 33.28 | 33.34 | 32.65 | 32.81 | 1,785,678 | -0.54(-1.61%) |
May 28, 2013 | 33.32 | 33.75 | 33.20 | 33.35 | 997,262 | +0.22(+0.65%) |
May 24, 2013 | 33.46 | 33.49 | 33.08 | 33.13 | 1,001,695 | -0.38(-1.12%) |
May 23, 2013 | 33.45 | 33.69 | 33.07 | 33.51 | 1,402,769 | -0.18(-0.55%) |
May 22, 2013 | 34.11 | 34.15 | 33.67 | 33.69 | 1,813,507 | -0.30(-0.90%) |
May 21, 2013 | 33.99 | 34.23 | 33.91 | 34.00 | 1,592,951 | -0.02(-0.07%) |
May 20, 2013 | 33.85 | 34.02 | 33.75 | 34.02 | 1,069,391 | +0.04(+0.12%) |
May 17, 2013 | 33.98 | 34.11 | 33.79 | 33.98 | 636,611 | +0.14(+0.40%) |
May 16, 2013 | 34.09 | 34.17 | 33.81 | 33.85 | 807,199 | -0.19(-0.56%) |
May 15, 2013 | 33.76 | 34.05 | 33.76 | 34.04 | 1,550,394 | +0.61(+1.81%) |
May 13, 2013 | 33.27 | 33.50 | 33.13 | 33.43 | 1,080,829 | -0.04(-0.12%) |
May 10, 2013 | 33.85 | 33.89 | 33.34 | 33.47 | 974,359 | +0.12(+0.36%) |
May 09, 2013 | 33.61 | 34.32 | 33.33 | 33.35 | 1,898,567 | +0.12(+0.36%) |
May 08, 2013 | 32.64 | 33.26 | 32.49 | 33.23 | 1,204,609 | -0.20(-0.60%) |
May 07, 2013 | 33.09 | 33.53 | 32.95 | 33.43 | 1,212,678 | +0.25(+0.74%) |
May 06, 2013 | 33.25 | 33.35 | 33.10 | 33.19 | 977,079 | -0.17(-0.50%) |
May 03, 2013 | 33.69 | 33.71 | 33.35 | 33.35 | 771,555 | -0.20(-0.59%) |
May 02, 2013 | 33.34 | 33.63 | 33.29 | 33.55 | 890,553 | +0.29(+0.89%) |
May 01, 2013 | 33.24 | 33.65 | 33.15 | 33.26 | 1,032,483 | -0.10(-0.29%) |
Apr 30, 2013 | 32.95 | 33.35 | 32.81 | 33.35 | 1,180,620 | +0.42(+1.28%) |
Apr 29, 2013 | 32.86 | 33.06 | 32.72 | 32.93 | 651,102 | +0.15(+0.46%) |
Apr 26, 2013 | 32.79 | 32.96 | 32.70 | 32.78 | 850,580 | -0.18(-0.56%) |
Apr 25, 2013 | 32.78 | 33.07 | 32.73 | 32.96 | 871,518 | +0.19(+0.58%) |
Apr 24, 2013 | 33.11 | 33.18 | 32.63 | 32.77 | 1,562,617 | -0.01(-0.02%) |
Apr 23, 2013 | 33.07 | 33.19 | 32.62 | 32.78 | 1,403,572 | -0.35(-1.06%) |
Apr 22, 2013 | 33.42 | 33.44 | 32.94 | 33.13 | 818,629 | -0.33(-0.98%) |
Apr 19, 2013 | 33.38 | 33.73 | 33.27 | 33.46 | 824,162 | +0.14(+0.43%) |
Apr 18, 2013 | 33.46 | 33.59 | 33.13 | 33.31 | 1,155,058 | -0.07(-0.21%) |
Apr 17, 2013 | 33.50 | 33.61 | 32.95 | 33.38 | 1,158,874 | -0.29(-0.85%) |
Apr 16, 2013 | 32.96 | 33.72 | 32.93 | 33.67 | 1,071,144 | +0.84(+2.55%) |
Apr 15, 2013 | 33.66 | 33.77 | 32.68 | 32.84 | 1,281,365 | -0.89(-2.64%) |
Apr 12, 2013 | 33.53 | 33.87 | 33.49 | 33.73 | 613,492 | +0.04(+0.12%) |
Apr 11, 2013 | 33.76 | 33.78 | 33.49 | 33.69 | 848,789 | +0.10(+0.28%) |
Apr 10, 2013 | 33.32 | 33.64 | 33.18 | 33.59 | 879,768 | +0.43(+1.30%) |
Apr 09, 2013 | 33.41 | 33.41 | 33.10 | 33.16 | 798,468 | -0.16(-0.48%) |
Apr 08, 2013 | 32.96 | 33.33 | 32.68 | 33.32 | 853,340 | +0.29(+0.89%) |
Apr 05, 2013 | 32.75 | 33.05 | 32.46 | 33.03 | 915,585 | +0.06(+0.17%) |
Apr 04, 2013 | 32.84 | 33.02 | 32.73 | 32.97 | 746,644 | +0.23(+0.71%) |
Apr 03, 2013 | 33.07 | 33.07 | 32.43 | 32.74 | 997,146 | -0.21(-0.63%) |
Apr 02, 2013 | 32.88 | 33.04 | 32.75 | 32.95 | 612,696 | +0.08(+0.24%) |