Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.22 | 33.37 | 32.96 | 33.11 | 510,087 | -0.09(-0.26%) |
Jun 27, 2013 | 32.87 | 33.24 | 32.80 | 33.20 | 0 | +0.46(+1.40%) |
Jun 26, 2013 | 32.91 | 33.17 | 32.61 | 32.74 | 0 | -0.10(-0.29%) |
Jun 25, 2013 | 32.57 | 32.94 | 32.40 | 32.84 | 0 | +0.43(+1.33%) |
Jun 24, 2013 | 32.44 | 32.59 | 32.24 | 32.40 | 248,192 | -0.16(-0.50%) |
Jun 21, 2013 | 32.30 | 32.59 | 32.08 | 32.57 | 526,165 | +0.37(+1.16%) |
Jun 20, 2013 | 31.57 | 32.42 | 31.57 | 32.20 | 0 | +0.27(+0.84%) |
Jun 19, 2013 | 32.11 | 32.26 | 31.84 | 31.93 | 0 | -0.22(-0.70%) |
Jun 18, 2013 | 31.95 | 32.27 | 31.83 | 32.15 | 0 | +0.31(+0.98%) |
Jun 17, 2013 | 31.98 | 32.21 | 31.68 | 31.84 | 0 | +0.12(+0.38%) |
Jun 14, 2013 | 32.18 | 32.27 | 31.59 | 31.72 | 0 | -0.64(-1.98%) |
Jun 13, 2013 | 31.89 | 32.37 | 31.78 | 32.36 | 140,743 | +0.46(+1.44%) |
Jun 12, 2013 | 32.39 | 32.39 | 31.82 | 31.90 | 97,451 | -0.35(-1.07%) |
Jun 11, 2013 | 32.21 | 32.67 | 31.99 | 32.25 | 355,657 | -0.32(-0.98%) |
Jun 10, 2013 | 32.35 | 32.65 | 32.21 | 32.57 | 0 | +0.24(+0.75%) |
Jun 07, 2013 | 32.02 | 32.42 | 31.89 | 32.33 | 0 | +0.17(+0.54%) |
Jun 06, 2013 | 32.11 | 32.38 | 31.83 | 32.15 | 437,108 | -0.06(-0.17%) |
Jun 05, 2013 | 32.33 | 32.65 | 32.14 | 32.21 | 0 | -0.12(-0.36%) |
Jun 04, 2013 | 32.53 | 32.66 | 32.07 | 32.33 | 0 | -0.24(-0.74%) |
Jun 03, 2013 | 32.72 | 32.99 | 32.26 | 32.57 | 317,651 | -0.08(-0.24%) |
May 31, 2013 | 33.10 | 33.47 | 32.65 | 32.65 | 180,754 | -0.56(-1.69%) |
May 30, 2013 | 32.79 | 33.25 | 32.40 | 33.21 | 198,792 | +0.43(+1.32%) |
May 29, 2013 | 33.16 | 33.37 | 32.59 | 32.78 | 226,346 | -0.49(-1.48%) |
May 28, 2013 | 33.08 | 33.48 | 33.03 | 33.27 | 611,231 | +0.56(+1.72%) |
May 24, 2013 | 32.40 | 32.76 | 32.18 | 32.71 | 0 | +0.32(+0.99%) |
May 23, 2013 | 32.09 | 32.43 | 31.77 | 32.39 | 0 | +0.12(+0.38%) |
May 22, 2013 | 32.37 | 32.80 | 31.98 | 32.27 | 0 | -0.16(-0.48%) |
May 21, 2013 | 32.40 | 32.69 | 32.28 | 32.42 | 0 | -0.02(-0.05%) |
May 20, 2013 | 32.40 | 32.67 | 32.34 | 32.44 | 0 | -0.12(-0.37%) |
May 17, 2013 | 32.28 | 32.57 | 32.25 | 32.56 | 0 | +0.46(+1.43%) |
May 16, 2013 | 31.82 | 32.37 | 31.73 | 32.10 | 486,864 | +0.10(+0.32%) |
May 15, 2013 | 32.00 | 32.23 | 31.87 | 32.00 | 0 | +0.35(+1.12%) |
May 13, 2013 | 31.56 | 31.83 | 31.44 | 31.64 | 0 | +0.10(+0.33%) |
May 10, 2013 | 31.51 | 31.61 | 31.36 | 31.54 | 0 | -0.03(-0.08%) |
May 09, 2013 | 31.57 | 31.70 | 31.46 | 31.57 | 0 | -0.12(-0.38%) |
May 08, 2013 | 31.85 | 31.85 | 31.55 | 31.69 | 0 | -0.16(-0.49%) |
May 07, 2013 | 31.62 | 31.84 | 31.34 | 31.84 | 0 | +0.37(+1.18%) |
May 06, 2013 | 31.18 | 31.60 | 31.06 | 31.47 | 0 | +0.38(+1.22%) |
May 03, 2013 | 30.96 | 31.25 | 30.95 | 31.09 | 0 | +0.42(+1.35%) |
May 02, 2013 | 30.36 | 30.82 | 30.29 | 30.67 | 0 | +0.38(+1.26%) |
May 01, 2013 | 30.97 | 31.05 | 30.29 | 30.29 | 546,529 | -0.73(-2.34%) |
Apr 30, 2013 | 31.11 | 31.23 | 30.87 | 31.02 | 0 | -0.18(-0.58%) |
Apr 29, 2013 | 30.89 | 31.24 | 30.89 | 31.20 | 323,552 | +0.35(+1.15%) |
Apr 26, 2013 | 31.03 | 31.03 | 30.54 | 30.85 | 195,190 | -0.28(-0.89%) |
Apr 25, 2013 | 30.97 | 31.19 | 30.95 | 31.12 | 0 | +0.18(+0.59%) |
Apr 24, 2013 | 30.88 | 31.01 | 30.71 | 30.94 | 228,399 | +0.03(+0.08%) |
Apr 23, 2013 | 30.63 | 30.92 | 30.61 | 30.92 | 409,375 | +0.48(+1.56%) |
Apr 22, 2013 | 30.93 | 30.93 | 30.37 | 30.44 | 345,235 | -0.44(-1.43%) |
Apr 19, 2013 | 30.28 | 30.89 | 30.16 | 30.88 | 409,519 | +0.82(+2.73%) |
Apr 18, 2013 | 30.80 | 30.84 | 29.96 | 30.06 | 820,831 | -0.75(-2.44%) |
Apr 17, 2013 | 30.80 | 31.05 | 30.40 | 30.81 | 1,225,686 | -0.33(-1.06%) |
Apr 16, 2013 | 31.01 | 31.18 | 30.80 | 31.14 | 638,471 | +0.34(+1.09%) |
Apr 15, 2013 | 30.92 | 31.17 | 30.67 | 30.80 | 603,093 | -0.34(-1.08%) |
Apr 12, 2013 | 31.18 | 31.50 | 30.91 | 31.14 | 291,922 | -0.26(-0.83%) |
Apr 11, 2013 | 31.36 | 31.40 | 31.16 | 31.40 | 285,953 | +0.07(+0.22%) |
Apr 10, 2013 | 30.98 | 31.41 | 30.93 | 31.33 | 274,013 | +0.35(+1.12%) |
Apr 09, 2013 | 31.36 | 31.40 | 30.93 | 30.99 | 217,061 | -0.29(-0.91%) |
Apr 08, 2013 | 31.57 | 31.63 | 31.22 | 31.27 | 224,634 | -0.32(-1.01%) |
Apr 05, 2013 | 31.21 | 31.61 | 31.18 | 31.59 | 365,341 | -0.05(-0.16%) |
Apr 04, 2013 | 31.11 | 31.64 | 31.07 | 31.64 | 233,064 | +0.50(+1.61%) |
Apr 03, 2013 | 31.31 | 31.35 | 31.10 | 31.14 | 367,941 | -0.17(-0.55%) |
Apr 02, 2013 | 31.95 | 32.14 | 31.17 | 31.31 | 494,270 | -0.49(-1.55%) |