Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.19 | 34.60 | 32.74 | 33.07 | 1,554,087 | -0.94(-2.76%) |
Jun 26, 2013 | 34.99 | 35.15 | 33.80 | 34.01 | 0 | -0.82(-2.35%) |
Jun 25, 2013 | 35.19 | 35.52 | 34.51 | 34.83 | 0 | -0.07(-0.20%) |
Jun 24, 2013 | 34.14 | 35.16 | 33.97 | 34.90 | 0 | +0.60(+1.75%) |
Jun 21, 2013 | 34.31 | 34.78 | 33.85 | 34.30 | 447,135 | +0.14(+0.41%) |
Jun 20, 2013 | 34.39 | 34.85 | 33.81 | 34.16 | 0 | -0.58(-1.67%) |
Jun 19, 2013 | 35.45 | 35.78 | 34.38 | 34.74 | 0 | -0.69(-1.95%) |
Jun 18, 2013 | 34.16 | 35.75 | 34.16 | 35.43 | 596,550 | +1.22(+3.57%) |
Jun 17, 2013 | 34.04 | 34.92 | 33.89 | 34.21 | 544,357 | +0.16(+0.47%) |
Jun 14, 2013 | 34.00 | 34.34 | 33.87 | 34.05 | 0 | -0.07(-0.21%) |
Jun 13, 2013 | 34.72 | 34.78 | 33.47 | 34.12 | 363,515 | -0.64(-1.84%) |
Jun 12, 2013 | 34.94 | 35.36 | 34.54 | 34.76 | 297,266 | +0.06(+0.17%) |
Jun 11, 2013 | 34.32 | 35.25 | 34.27 | 34.70 | 273,147 | -0.25(-0.72%) |
Jun 10, 2013 | 34.25 | 34.99 | 33.88 | 34.95 | 0 | +0.72(+2.10%) |
Jun 07, 2013 | 33.67 | 34.28 | 33.53 | 34.23 | 0 | +0.84(+2.52%) |
Jun 06, 2013 | 33.27 | 34.07 | 32.93 | 33.39 | 426,354 | +0.06(+0.18%) |
Jun 05, 2013 | 33.50 | 33.70 | 32.55 | 33.33 | 0 | -0.17(-0.51%) |
Jun 04, 2013 | 33.78 | 33.98 | 33.23 | 33.50 | 0 | -0.14(-0.42%) |
Jun 03, 2013 | 33.55 | 33.71 | 32.62 | 33.64 | 230,629 | +0.25(+0.75%) |
May 31, 2013 | 33.49 | 33.98 | 33.28 | 33.39 | 222,375 | -0.09(-0.27%) |
May 30, 2013 | 33.06 | 33.70 | 32.78 | 33.48 | 153,737 | +0.43(+1.30%) |
May 29, 2013 | 33.38 | 33.40 | 32.77 | 33.05 | 136,993 | -0.39(-1.17%) |
May 28, 2013 | 33.21 | 33.55 | 33.12 | 33.44 | 211,318 | +0.54(+1.64%) |
May 24, 2013 | 32.67 | 33.20 | 32.11 | 32.90 | 0 | +0.16(+0.49%) |
May 23, 2013 | 32.09 | 32.78 | 32.02 | 32.74 | 0 | +0.54(+1.68%) |
May 22, 2013 | 32.04 | 33.04 | 32.02 | 32.20 | 0 | +0.13(+0.41%) |
May 21, 2013 | 33.06 | 33.60 | 31.83 | 32.07 | 0 | -0.90(-2.73%) |
May 20, 2013 | 34.33 | 34.41 | 32.61 | 32.97 | 0 | -1.40(-4.07%) |
May 17, 2013 | 33.97 | 34.64 | 33.93 | 34.37 | 0 | +0.56(+1.66%) |
May 16, 2013 | 34.87 | 34.94 | 33.69 | 33.81 | 206,250 | -1.05(-3.01%) |
May 15, 2013 | 34.09 | 34.98 | 33.73 | 34.86 | 0 | +0.95(+2.80%) |
May 13, 2013 | 33.78 | 34.08 | 33.37 | 33.91 | 0 | +0.19(+0.56%) |
May 10, 2013 | 33.12 | 33.82 | 33.01 | 33.72 | 0 | +0.72(+2.18%) |
May 09, 2013 | 33.32 | 33.35 | 32.85 | 33.00 | 0 | -0.17(-0.51%) |
May 08, 2013 | 33.13 | 33.25 | 32.67 | 33.17 | 0 | +0.15(+0.45%) |
May 07, 2013 | 32.61 | 33.03 | 32.47 | 33.02 | 0 | +0.60(+1.85%) |
May 06, 2013 | 31.85 | 32.69 | 31.80 | 32.42 | 489,306 | +0.78(+2.47%) |
May 03, 2013 | 32.25 | 32.47 | 31.61 | 31.64 | 0 | -0.83(-2.56%) |
May 02, 2013 | 32.53 | 33.50 | 31.97 | 32.47 | 0 | +1.42(+4.57%) |
May 01, 2013 | 31.60 | 31.60 | 30.85 | 31.05 | 0 | -0.50(-1.58%) |
Apr 30, 2013 | 32.10 | 32.34 | 31.49 | 31.55 | 0 | -0.62(-1.93%) |
Apr 29, 2013 | 32.00 | 32.61 | 31.84 | 32.17 | 282,225 | +0.33(+1.04%) |
Apr 26, 2013 | 31.69 | 31.96 | 31.24 | 31.84 | 389,299 | +0.13(+0.41%) |
Apr 25, 2013 | 31.59 | 32.00 | 31.18 | 31.71 | 366,528 | +0.12(+0.38%) |
Apr 24, 2013 | 31.07 | 31.60 | 30.82 | 31.59 | 351,797 | +0.41(+1.31%) |
Apr 23, 2013 | 31.13 | 31.45 | 30.71 | 31.18 | 358,752 | +0.29(+0.94%) |
Apr 22, 2013 | 31.53 | 31.57 | 30.46 | 30.89 | 726,806 | -0.52(-1.66%) |
Apr 19, 2013 | 31.03 | 31.49 | 31.03 | 31.41 | 314,026 | +0.46(+1.49%) |
Apr 18, 2013 | 30.64 | 31.18 | 30.01 | 30.95 | 494,477 | +0.78(+2.59%) |
Apr 17, 2013 | 30.07 | 30.23 | 29.49 | 30.17 | 293,264 | -0.20(-0.66%) |
Apr 16, 2013 | 29.41 | 30.48 | 29.17 | 30.37 | 356,414 | +1.11(+3.79%) |
Apr 15, 2013 | 29.48 | 29.60 | 28.98 | 29.26 | 527,487 | -0.39(-1.32%) |
Apr 12, 2013 | 28.82 | 29.75 | 28.79 | 29.65 | 127,496 | +0.62(+2.14%) |
Apr 11, 2013 | 29.53 | 29.96 | 28.94 | 29.03 | 215,040 | -0.50(-1.69%) |
Apr 10, 2013 | 29.00 | 29.61 | 28.82 | 29.53 | 222,542 | +0.52(+1.79%) |
Apr 09, 2013 | 28.97 | 29.31 | 28.64 | 29.01 | 186,278 | +0.00(+0.00%) |
Apr 08, 2013 | 29.18 | 29.31 | 28.85 | 29.01 | 192,915 | -0.14(-0.48%) |
Apr 05, 2013 | 28.41 | 29.32 | 28.02 | 29.15 | 574,343 | +0.58(+2.03%) |
Apr 04, 2013 | 28.55 | 28.77 | 28.00 | 28.57 | 121,842 | +0.02(+0.07%) |
Apr 03, 2013 | 29.19 | 29.23 | 27.85 | 28.55 | 505,550 | -0.57(-1.96%) |
Apr 02, 2013 | 30.39 | 30.39 | 29.02 | 29.12 | 270,533 | -0.89(-2.97%) |