Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.58 | 33.77 | 33.51 | 33.53 | 65,073 | +0.34(+1.01%) |
Jun 26, 2013 | 33.16 | 33.28 | 33.04 | 33.20 | 44,401 | +0.25(+0.75%) |
Jun 25, 2013 | 32.77 | 33.00 | 32.70 | 32.95 | 13,740 | +0.36(+1.09%) |
Jun 24, 2013 | 32.63 | 32.76 | 32.23 | 32.59 | 36,737 | -0.31(-0.93%) |
Jun 21, 2013 | 33.02 | 33.13 | 32.61 | 32.90 | 39,751 | -0.08(-0.25%) |
Jun 20, 2013 | 33.54 | 33.57 | 32.94 | 32.98 | 29,757 | -0.90(-2.67%) |
Jun 19, 2013 | 34.40 | 34.44 | 33.88 | 33.88 | 59,654 | -0.50(-1.45%) |
Jun 18, 2013 | 34.17 | 34.47 | 34.16 | 34.38 | 21,430 | +0.26(+0.76%) |
Jun 17, 2013 | 34.19 | 34.19 | 34.01 | 34.12 | 6,561 | +0.20(+0.58%) |
Jun 14, 2013 | 34.07 | 34.10 | 33.85 | 33.92 | 22,355 | -0.13(-0.39%) |
Jun 13, 2013 | 33.41 | 34.06 | 33.37 | 34.05 | 35,615 | +0.65(+1.94%) |
Jun 12, 2013 | 33.99 | 33.99 | 33.40 | 33.41 | 19,124 | -0.34(-1.01%) |
Jun 11, 2013 | 33.74 | 34.06 | 33.60 | 33.75 | 14,277 | -0.39(-1.15%) |
Jun 10, 2013 | 34.29 | 34.29 | 34.03 | 34.14 | 32,001 | -0.00(-0.01%) |
Jun 07, 2013 | 34.03 | 34.17 | 33.80 | 34.14 | 61,647 | +0.38(+1.14%) |
Jun 06, 2013 | 33.41 | 33.76 | 33.40 | 33.76 | 39,073 | +0.34(+1.03%) |
Jun 05, 2013 | 33.81 | 33.81 | 33.41 | 33.41 | 43,015 | -0.47(-1.40%) |
Jun 04, 2013 | 34.13 | 34.21 | 33.69 | 33.89 | 41,187 | -0.23(-0.67%) |
Jun 03, 2013 | 34.26 | 34.26 | 33.83 | 34.12 | 21,447 | -0.30(-0.86%) |
May 31, 2013 | 34.41 | 34.70 | 34.33 | 34.41 | 37,573 | -0.13(-0.37%) |
May 30, 2013 | 34.38 | 34.59 | 34.35 | 34.54 | 24,501 | +0.18(+0.53%) |
May 29, 2013 | 34.37 | 34.44 | 34.11 | 34.36 | 27,198 | -0.21(-0.62%) |
May 28, 2013 | 34.77 | 34.86 | 34.57 | 34.57 | 39,895 | +0.29(+0.85%) |
May 24, 2013 | 34.28 | 34.31 | 34.05 | 34.28 | 30,670 | -0.11(-0.31%) |
May 23, 2013 | 34.12 | 34.39 | 34.02 | 34.39 | 26,773 | -0.08(-0.23%) |
May 22, 2013 | 35.13 | 35.30 | 34.34 | 34.47 | 73,516 | -0.62(-1.77%) |
May 21, 2013 | 35.00 | 35.16 | 34.99 | 35.09 | 14,212 | +0.11(+0.32%) |
May 20, 2013 | 34.93 | 35.13 | 34.93 | 34.98 | 21,660 | -0.01(-0.04%) |
May 17, 2013 | 34.78 | 34.99 | 34.78 | 34.99 | 44,441 | +0.37(+1.08%) |
May 16, 2013 | 34.79 | 34.92 | 34.60 | 34.62 | 73,704 | -0.20(-0.58%) |
May 15, 2013 | 34.62 | 34.85 | 34.60 | 34.82 | 21,126 | +0.55(+1.60%) |
May 13, 2013 | 34.30 | 34.36 | 34.19 | 34.27 | 12,272 | -0.06(-0.19%) |
May 10, 2013 | 34.21 | 34.34 | 34.20 | 34.34 | 9,146 | +0.22(+0.64%) |
May 09, 2013 | 34.25 | 34.25 | 34.12 | 34.12 | 21,152 | -0.09(-0.26%) |
May 08, 2013 | 34.03 | 34.20 | 34.02 | 34.20 | 44,218 | +0.12(+0.36%) |
May 07, 2013 | 33.84 | 34.08 | 33.84 | 34.08 | 23,911 | +0.32(+0.94%) |
May 06, 2013 | 33.62 | 33.80 | 33.59 | 33.76 | 36,212 | +0.10(+0.28%) |
May 03, 2013 | 33.54 | 33.75 | 33.42 | 33.67 | 8,849 | +0.49(+1.47%) |
May 02, 2013 | 33.01 | 33.23 | 32.97 | 33.18 | 20,961 | +0.33(+1.01%) |
May 01, 2013 | 33.36 | 33.36 | 32.85 | 32.85 | 27,476 | -0.53(-1.59%) |
Apr 30, 2013 | 33.17 | 33.38 | 33.13 | 33.38 | 23,565 | +0.23(+0.68%) |
Apr 29, 2013 | 33.06 | 33.23 | 33.03 | 33.15 | 38,007 | +0.22(+0.67%) |
Apr 26, 2013 | 33.01 | 33.03 | 32.85 | 32.93 | 6,082 | -0.27(-0.80%) |
Apr 25, 2013 | 33.01 | 33.20 | 32.94 | 33.20 | 20,374 | +0.31(+0.93%) |
Apr 24, 2013 | 32.79 | 32.94 | 32.79 | 32.89 | 23,038 | +0.14(+0.42%) |
Apr 23, 2013 | 32.61 | 32.82 | 32.50 | 32.76 | 25,667 | +0.30(+0.91%) |
Apr 22, 2013 | 32.37 | 32.46 | 32.08 | 32.46 | 7,248 | +0.11(+0.34%) |
Apr 19, 2013 | 32.10 | 32.37 | 31.93 | 32.35 | 24,701 | +0.48(+1.52%) |
Apr 18, 2013 | 32.11 | 32.14 | 31.81 | 31.87 | 28,415 | -0.16(-0.51%) |
Apr 17, 2013 | 32.36 | 32.36 | 31.86 | 32.03 | 37,498 | -0.55(-1.70%) |
Apr 16, 2013 | 32.35 | 32.58 | 32.24 | 32.58 | 14,611 | +0.52(+1.62%) |
Apr 15, 2013 | 32.97 | 32.97 | 32.02 | 32.06 | 36,595 | -1.06(-3.21%) |
Apr 12, 2013 | 33.17 | 33.23 | 33.03 | 33.13 | 44,002 | -0.12(-0.37%) |
Apr 11, 2013 | 33.14 | 33.37 | 33.14 | 33.25 | 15,824 | +0.11(+0.35%) |
Apr 10, 2013 | 32.77 | 33.14 | 32.77 | 33.13 | 20,562 | +0.45(+1.38%) |
Apr 09, 2013 | 32.72 | 32.79 | 32.58 | 32.68 | 23,481 | +0.01(+0.03%) |
Apr 08, 2013 | 32.44 | 32.67 | 32.32 | 32.67 | 28,366 | +0.27(+0.84%) |
Apr 05, 2013 | 32.03 | 32.44 | 31.94 | 32.40 | 56,159 | -0.06(-0.19%) |
Apr 04, 2013 | 32.30 | 32.46 | 32.26 | 32.46 | 51,056 | +0.16(+0.49%) |
Apr 03, 2013 | 32.89 | 32.89 | 32.24 | 32.30 | 61,196 | -0.50(-1.51%) |
Apr 02, 2013 | 33.08 | 33.11 | 32.72 | 32.80 | 53,460 | -0.12(-0.35%) |