Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.44 | 34.48 | 33.18 | 34.36 | 601,077 | +0.91(+2.72%) |
Jun 27, 2013 | 33.08 | 33.54 | 33.08 | 33.45 | 978,676 | +0.75(+2.29%) |
Jun 26, 2013 | 32.32 | 32.78 | 32.30 | 32.70 | 1,014,382 | +0.73(+2.27%) |
Jun 25, 2013 | 32.16 | 32.30 | 31.73 | 31.98 | 1,049,473 | +0.51(+1.61%) |
Jun 24, 2013 | 31.43 | 31.87 | 31.20 | 31.47 | 1,030,664 | -0.70(-2.17%) |
Jun 21, 2013 | 31.80 | 32.36 | 31.49 | 32.17 | 1,212,534 | +1.01(+3.25%) |
Jun 20, 2013 | 32.38 | 32.38 | 31.02 | 31.16 | 1,226,345 | -1.70(-5.17%) |
Jun 19, 2013 | 34.03 | 34.29 | 32.81 | 32.86 | 892,237 | -1.41(-4.11%) |
Jun 18, 2013 | 33.68 | 34.33 | 33.68 | 34.26 | 793,485 | +0.81(+2.41%) |
Jun 17, 2013 | 33.80 | 33.98 | 33.30 | 33.45 | 482,319 | -0.02(-0.07%) |
Jun 14, 2013 | 33.79 | 33.85 | 33.31 | 33.48 | 739,968 | -0.28(-0.84%) |
Jun 13, 2013 | 32.75 | 33.77 | 32.72 | 33.76 | 1,110,988 | +1.61(+5.01%) |
Jun 12, 2013 | 32.70 | 32.78 | 32.11 | 32.15 | 688,581 | -0.13(-0.41%) |
Jun 11, 2013 | 32.13 | 32.59 | 31.98 | 32.29 | 876,094 | -0.60(-1.82%) |
Jun 10, 2013 | 33.16 | 33.20 | 32.88 | 32.88 | 522,035 | -0.83(-2.47%) |
Jun 07, 2013 | 33.51 | 33.99 | 33.45 | 33.72 | 613,059 | -0.10(-0.31%) |
Jun 06, 2013 | 33.31 | 33.82 | 33.19 | 33.82 | 550,462 | +0.20(+0.59%) |
Jun 05, 2013 | 34.25 | 34.35 | 33.61 | 33.62 | 912,027 | -0.98(-2.84%) |
Jun 04, 2013 | 35.33 | 35.46 | 34.44 | 34.61 | 822,140 | -0.49(-1.39%) |
Jun 03, 2013 | 34.27 | 35.19 | 33.98 | 35.09 | 1,078,865 | +0.84(+2.44%) |
May 31, 2013 | 34.04 | 34.85 | 34.00 | 34.26 | 668,738 | -0.38(-1.11%) |
May 30, 2013 | 34.56 | 34.91 | 34.38 | 34.64 | 614,085 | -0.49(-1.41%) |
May 29, 2013 | 35.42 | 35.44 | 35.03 | 35.13 | 485,134 | -0.77(-2.14%) |
May 28, 2013 | 35.92 | 36.09 | 35.81 | 35.90 | 323,514 | +0.00(+0.00%) |
May 24, 2013 | 35.76 | 36.02 | 35.70 | 35.90 | 817,888 | -0.29(-0.80%) |
May 23, 2013 | 35.73 | 36.22 | 35.66 | 36.19 | 688,542 | -0.01(-0.02%) |
May 22, 2013 | 36.92 | 37.36 | 36.04 | 36.20 | 1,124,255 | -0.53(-1.46%) |
May 21, 2013 | 36.52 | 36.99 | 36.28 | 36.73 | 385,707 | -0.11(-0.30%) |
May 20, 2013 | 36.33 | 36.88 | 36.33 | 36.84 | 770,027 | -0.50(-1.34%) |
May 17, 2013 | 37.36 | 37.37 | 37.19 | 37.34 | 570,572 | -0.35(-0.94%) |
May 16, 2013 | 37.73 | 38.10 | 37.62 | 37.70 | 355,115 | -0.16(-0.41%) |
May 15, 2013 | 37.66 | 37.88 | 37.58 | 37.85 | 557,847 | +0.23(+0.60%) |
May 13, 2013 | 37.80 | 37.86 | 37.61 | 37.63 | 486,082 | -0.28(-0.74%) |
May 10, 2013 | 37.79 | 37.94 | 37.59 | 37.91 | 515,848 | -0.02(-0.05%) |
May 09, 2013 | 38.43 | 38.44 | 37.77 | 37.92 | 311,879 | -0.37(-0.96%) |
May 08, 2013 | 37.89 | 38.29 | 37.85 | 38.29 | 277,424 | +0.69(+1.84%) |
May 07, 2013 | 37.72 | 37.80 | 37.48 | 37.60 | 391,364 | -0.46(-1.22%) |
May 06, 2013 | 37.97 | 38.07 | 37.75 | 38.06 | 618,916 | -0.10(-0.27%) |
May 03, 2013 | 37.72 | 38.26 | 37.85 | 38.17 | 880,270 | +0.32(+0.84%) |
May 02, 2013 | 37.31 | 37.88 | 37.31 | 37.85 | 1,127,112 | +1.00(+2.71%) |
May 01, 2013 | 37.28 | 37.28 | 36.70 | 36.85 | 380,199 | -0.46(-1.25%) |
Apr 30, 2013 | 36.94 | 37.35 | 36.63 | 37.31 | 569,299 | +0.11(+0.30%) |
Apr 29, 2013 | 36.86 | 37.24 | 36.86 | 37.20 | 513,382 | +0.85(+2.35%) |
Apr 26, 2013 | 36.74 | 36.65 | 36.33 | 36.35 | 631,431 | -0.30(-0.81%) |
Apr 25, 2013 | 36.70 | 36.91 | 36.60 | 36.65 | 304,519 | +0.32(+0.88%) |
Apr 24, 2013 | 35.98 | 36.44 | 35.98 | 36.33 | 396,742 | +0.27(+0.74%) |
Apr 23, 2013 | 35.73 | 36.07 | 35.70 | 36.06 | 589,173 | +0.66(+1.86%) |
Apr 22, 2013 | 35.48 | 35.48 | 34.98 | 35.40 | 399,289 | -0.28(-0.80%) |
Apr 19, 2013 | 35.81 | 35.83 | 35.55 | 35.69 | 459,981 | +0.47(+1.34%) |
Apr 18, 2013 | 35.26 | 35.36 | 35.03 | 35.22 | 538,337 | -0.03(-0.10%) |
Apr 17, 2013 | 35.50 | 35.60 | 35.04 | 35.25 | 598,240 | -0.74(-2.07%) |
Apr 16, 2013 | 35.77 | 36.09 | 35.59 | 35.99 | 578,330 | +1.24(+3.58%) |
Apr 15, 2013 | 35.83 | 35.83 | 34.72 | 34.75 | 700,563 | -2.02(-5.49%) |
Apr 12, 2013 | 37.27 | 37.38 | 36.59 | 36.77 | 1,148,352 | -0.91(-2.42%) |
Apr 11, 2013 | 37.59 | 37.75 | 37.42 | 37.68 | 476,454 | +0.07(+0.19%) |
Apr 10, 2013 | 37.41 | 37.83 | 37.39 | 37.61 | 409,043 | +0.48(+1.28%) |
Apr 09, 2013 | 36.63 | 37.34 | 36.62 | 37.13 | 779,088 | +0.16(+0.44%) |
Apr 08, 2013 | 36.69 | 36.98 | 36.49 | 36.97 | 364,091 | +0.67(+1.86%) |
Apr 05, 2013 | 35.83 | 36.33 | 35.74 | 36.30 | 777,075 | -0.05(-0.13%) |
Apr 04, 2013 | 36.07 | 36.44 | 36.01 | 36.34 | 544,048 | +0.23(+0.64%) |
Apr 03, 2013 | 36.56 | 36.61 | 35.98 | 36.11 | 630,604 | -0.64(-1.74%) |
Apr 02, 2013 | 37.08 | 37.08 | 36.73 | 36.75 | 431,472 | -0.09(-0.24%) |