Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.98 | 31.22 | 30.98 | 31.05 | 977 | +0.08(+0.26%) |
Jun 26, 2013 | 31.16 | 31.19 | 30.96 | 30.97 | 3,187 | +0.07(+0.23%) |
Jun 25, 2013 | 30.90 | 31.10 | 30.88 | 30.90 | 9,065 | +0.04(+0.13%) |
Jun 24, 2013 | 30.72 | 30.90 | 30.62 | 30.86 | 8,674 | -0.21(-0.68%) |
Jun 21, 2013 | 31.23 | 31.23 | 31.04 | 31.07 | 1,726 | -0.32(-1.01%) |
Jun 20, 2013 | 31.26 | 31.40 | 31.14 | 31.39 | 1,735 | -0.19(-0.61%) |
Jun 19, 2013 | 31.80 | 31.96 | 31.41 | 31.58 | 8,315 | -0.33(-1.03%) |
Jun 18, 2013 | 31.89 | 32.01 | 31.85 | 31.91 | 2,400 | -0.06(-0.19%) |
Jun 17, 2013 | 31.98 | 31.98 | 31.97 | 31.97 | 200 | +0.09(+0.28%) |
Jun 14, 2013 | 31.90 | 31.99 | 31.84 | 31.88 | 1,050 | +0.04(+0.14%) |
Jun 13, 2013 | 31.51 | 31.86 | 31.51 | 31.84 | 3,777 | +0.09(+0.30%) |
Jun 12, 2013 | 31.86 | 32.00 | 31.74 | 31.74 | 3,800 | -0.02(-0.06%) |
Jun 11, 2013 | 31.80 | 31.91 | 31.73 | 31.76 | 3,920 | +0.03(+0.09%) |
Jun 10, 2013 | 31.81 | 31.91 | 31.71 | 31.73 | 7,980 | -0.28(-0.87%) |
Jun 07, 2013 | 32.24 | 32.24 | 31.85 | 32.01 | 20,870 | -0.05(-0.16%) |
Jun 06, 2013 | 32.00 | 32.29 | 31.97 | 32.06 | 11,376 | +0.07(+0.22%) |
Jun 05, 2013 | 32.20 | 32.20 | 31.99 | 31.99 | 17,343 | -0.07(-0.22%) |
Jun 04, 2013 | 32.30 | 32.30 | 32.02 | 32.06 | 35,549 | -0.16(-0.50%) |
Jun 03, 2013 | 32.10 | 32.42 | 32.08 | 32.22 | 33,791 | -0.18(-0.56%) |
May 31, 2013 | 32.45 | 32.52 | 32.10 | 32.40 | 32,055 | +0.08(+0.25%) |
May 30, 2013 | 32.35 | 32.37 | 32.25 | 32.32 | 8,927 | +0.00(+0.00%) |
May 29, 2013 | 32.34 | 32.36 | 32.27 | 32.32 | 7,000 | +0.13(+0.40%) |
May 28, 2013 | 32.55 | 32.55 | 32.19 | 32.19 | 10,367 | -0.33(-1.01%) |
May 24, 2013 | 32.50 | 32.64 | 32.44 | 32.52 | 9,442 | +0.08(+0.25%) |
May 23, 2013 | 32.50 | 32.61 | 32.44 | 32.44 | 56,346 | -0.06(-0.18%) |
May 22, 2013 | 32.65 | 32.81 | 32.46 | 32.50 | 31,555 | -0.22(-0.67%) |
May 21, 2013 | 32.78 | 32.95 | 32.58 | 32.72 | 41,771 | +0.00(+0.00%) |
May 20, 2013 | 32.76 | 32.78 | 32.67 | 32.72 | 4,578 | -0.01(-0.03%) |
May 17, 2013 | 32.76 | 32.80 | 32.67 | 32.73 | 5,440 | -0.05(-0.15%) |
May 16, 2013 | 32.70 | 32.80 | 32.63 | 32.78 | 16,161 | +0.15(+0.46%) |
May 15, 2013 | 32.61 | 32.73 | 32.60 | 32.63 | 26,985 | +0.04(+0.12%) |
May 13, 2013 | 32.84 | 32.84 | 32.59 | 32.59 | 25,992 | -0.23(-0.70%) |
May 10, 2013 | 32.92 | 32.92 | 32.60 | 32.82 | 98,147 | -0.02(-0.06%) |
May 09, 2013 | 32.88 | 32.95 | 32.79 | 32.84 | 20,759 | -0.45(-1.36%) |
May 08, 2013 | 32.82 | 33.30 | 32.82 | 33.29 | 1,683 | +0.41(+1.25%) |
May 07, 2013 | 33.00 | 33.00 | 32.85 | 32.88 | 21,720 | -0.09(-0.27%) |
May 06, 2013 | 32.83 | 32.99 | 32.83 | 32.97 | 1,843 | -0.34(-1.02%) |
May 03, 2013 | 33.31 | 33.31 | 33.31 | 33.31 | 300 | +0.04(+0.12%) |
May 02, 2013 | 33.26 | 33.31 | 33.26 | 33.27 | 2,300 | -0.05(-0.15%) |
May 01, 2013 | 33.28 | 33.62 | 33.13 | 33.32 | 13,963 | +0.09(+0.29%) |
Apr 29, 2013 | 33.19 | 33.23 | 33.23 | 33.23 | 4,400 | -0.02(-0.06%) |
Apr 26, 2013 | 33.26 | 33.27 | 33.25 | 33.25 | 1,470 | +0.20(+0.59%) |
Apr 25, 2013 | 33.05 | 33.05 | 33.04 | 33.05 | 998 | -0.02(-0.07%) |
Apr 24, 2013 | 33.04 | 33.18 | 33.03 | 33.07 | 8,006 | -0.10(-0.29%) |
Apr 23, 2013 | 33.20 | 33.20 | 33.08 | 33.17 | 3,359 | +0.04(+0.11%) |
Apr 22, 2013 | 33.18 | 33.18 | 33.13 | 33.13 | 370 | -0.10(-0.30%) |
Apr 19, 2013 | 33.30 | 33.30 | 33.02 | 33.23 | 1,164 | -0.07(-0.20%) |
Apr 18, 2013 | 33.32 | 33.32 | 33.30 | 33.30 | 1,643 | +0.16(+0.48%) |
Apr 17, 2013 | 33.10 | 33.14 | 33.10 | 33.14 | 688 | -0.01(-0.03%) |
Apr 16, 2013 | 32.91 | 33.15 | 32.91 | 33.15 | 2,614 | +0.16(+0.50%) |
Apr 15, 2013 | 32.98 | 32.98 | 32.98 | 32.98 | 210 | +0.13(+0.41%) |
Apr 12, 2013 | 33.00 | 33.00 | 32.85 | 32.85 | 4,592 | -0.14(-0.42%) |
Apr 11, 2013 | 32.63 | 32.99 | 32.63 | 32.99 | 1,017 | +0.17(+0.53%) |
Apr 10, 2013 | 32.96 | 32.96 | 32.82 | 32.82 | 475 | +0.06(+0.17%) |
Apr 09, 2013 | 33.00 | 33.00 | 32.76 | 32.76 | 1,090 | -0.20(-0.61%) |
Apr 08, 2013 | 32.90 | 32.97 | 32.90 | 32.96 | 2,769 | -0.04(-0.12%) |
Apr 05, 2013 | 32.88 | 33.00 | 32.88 | 33.00 | 902 | +0.02(+0.05%) |
Apr 04, 2013 | 32.70 | 33.00 | 32.69 | 32.98 | 2,325 | -0.02(-0.05%) |
Apr 03, 2013 | 33.00 | 33.00 | 33.00 | 33.00 | 100 | +0.20(+0.60%) |
Apr 02, 2013 | 32.61 | 32.80 | 32.61 | 32.80 | 2,530 | -0.01(-0.02%) |