Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.15 | 34.20 | 33.24 | 33.56 | 537,205 | -0.51(-1.50%) |
Jun 27, 2013 | 33.31 | 34.10 | 33.15 | 34.07 | 0 | +0.92(+2.76%) |
Jun 26, 2013 | 33.79 | 34.07 | 32.99 | 33.15 | 0 | -0.40(-1.20%) |
Jun 25, 2013 | 33.36 | 33.66 | 32.95 | 33.56 | 0 | +0.22(+0.65%) |
Jun 24, 2013 | 33.35 | 33.49 | 33.06 | 33.34 | 0 | -0.42(-1.25%) |
Jun 21, 2013 | 34.04 | 34.25 | 33.56 | 33.76 | 130,661 | -0.10(-0.29%) |
Jun 20, 2013 | 34.12 | 34.94 | 33.59 | 33.86 | 0 | -0.69(-1.99%) |
Jun 19, 2013 | 34.63 | 34.74 | 34.47 | 34.55 | 0 | +0.00(+0.00%) |
Jun 18, 2013 | 33.69 | 34.84 | 33.69 | 34.55 | 0 | +1.01(+3.02%) |
Jun 17, 2013 | 33.48 | 33.65 | 33.04 | 33.54 | 0 | +0.46(+1.40%) |
Jun 14, 2013 | 33.64 | 33.71 | 33.06 | 33.07 | 0 | -0.55(-1.64%) |
Jun 13, 2013 | 32.65 | 33.85 | 32.65 | 33.63 | 22,071 | +0.89(+2.71%) |
Jun 12, 2013 | 33.63 | 33.74 | 32.47 | 32.74 | 25,969 | -0.56(-1.68%) |
Jun 11, 2013 | 33.31 | 33.77 | 33.29 | 33.30 | 18,271 | -0.47(-1.40%) |
Jun 10, 2013 | 33.63 | 33.81 | 33.09 | 33.77 | 0 | +0.38(+1.15%) |
Jun 07, 2013 | 33.43 | 33.84 | 32.99 | 33.39 | 0 | +0.27(+0.80%) |
Jun 06, 2013 | 33.47 | 33.67 | 32.69 | 33.12 | 56,631 | -0.24(-0.71%) |
Jun 05, 2013 | 33.96 | 34.11 | 33.06 | 33.36 | 0 | -0.60(-1.77%) |
Jun 04, 2013 | 34.18 | 34.29 | 33.49 | 33.96 | 0 | -0.07(-0.20%) |
Jun 03, 2013 | 34.15 | 34.66 | 33.81 | 34.03 | 104,773 | -0.03(-0.09%) |
May 31, 2013 | 34.36 | 34.78 | 33.96 | 34.06 | 50,883 | -0.60(-1.73%) |
May 30, 2013 | 34.30 | 34.70 | 33.56 | 34.66 | 24,849 | +0.43(+1.27%) |
May 29, 2013 | 34.39 | 34.86 | 33.89 | 34.23 | 26,795 | -0.34(-1.00%) |
May 28, 2013 | 34.44 | 34.89 | 34.14 | 34.57 | 35,414 | +0.57(+1.68%) |
May 24, 2013 | 33.77 | 34.05 | 33.40 | 34.00 | 0 | +0.05(+0.14%) |
May 23, 2013 | 34.20 | 34.24 | 33.88 | 33.95 | 0 | -0.41(-1.20%) |
May 22, 2013 | 34.93 | 35.17 | 34.00 | 34.36 | 0 | -0.58(-1.66%) |
May 21, 2013 | 35.05 | 35.18 | 34.83 | 34.94 | 0 | -0.11(-0.31%) |
May 20, 2013 | 34.98 | 35.27 | 34.91 | 35.05 | 0 | -0.04(-0.11%) |
May 17, 2013 | 35.19 | 35.31 | 34.69 | 35.09 | 0 | +0.01(+0.03%) |
May 16, 2013 | 34.70 | 35.33 | 34.45 | 35.08 | 78,533 | +0.36(+1.05%) |
May 15, 2013 | 34.00 | 34.73 | 33.83 | 34.72 | 0 | +1.19(+3.55%) |
May 13, 2013 | 33.46 | 33.63 | 33.23 | 33.53 | 0 | +0.09(+0.26%) |
May 10, 2013 | 33.61 | 33.61 | 33.27 | 33.44 | 0 | -0.03(-0.09%) |
May 09, 2013 | 33.78 | 33.82 | 33.40 | 33.47 | 0 | -0.24(-0.70%) |
May 08, 2013 | 33.44 | 33.77 | 33.27 | 33.70 | 0 | +0.26(+0.77%) |
May 07, 2013 | 33.24 | 33.50 | 32.95 | 33.45 | 0 | +0.37(+1.13%) |
May 06, 2013 | 32.85 | 33.23 | 32.83 | 33.07 | 0 | +0.32(+0.99%) |
May 03, 2013 | 32.44 | 33.27 | 31.96 | 32.75 | 0 | +0.79(+2.46%) |
May 02, 2013 | 31.74 | 32.31 | 31.74 | 31.96 | 0 | +0.46(+1.47%) |
May 01, 2013 | 32.22 | 32.68 | 31.40 | 31.50 | 120,995 | -0.73(-2.26%) |
Apr 30, 2013 | 32.15 | 32.36 | 31.91 | 32.23 | 0 | +0.13(+0.40%) |
Apr 29, 2013 | 31.91 | 32.28 | 31.82 | 32.10 | 35,962 | +0.40(+1.27%) |
Apr 26, 2013 | 31.94 | 31.96 | 31.56 | 31.70 | 75,955 | -0.27(-0.83%) |
Apr 25, 2013 | 32.80 | 32.80 | 31.89 | 31.96 | 99,375 | -0.84(-2.55%) |
Apr 24, 2013 | 31.63 | 32.80 | 31.63 | 32.80 | 70,756 | +1.22(+3.86%) |
Apr 23, 2013 | 31.73 | 31.73 | 31.23 | 31.58 | 83,814 | +0.19(+0.60%) |
Apr 22, 2013 | 31.49 | 31.62 | 31.32 | 31.39 | 66,323 | -0.16(-0.50%) |
Apr 19, 2013 | 31.38 | 31.60 | 30.96 | 31.55 | 64,114 | +0.21(+0.66%) |
Apr 18, 2013 | 31.43 | 31.77 | 31.25 | 31.34 | 78,219 | -0.09(-0.28%) |
Apr 17, 2013 | 31.71 | 31.83 | 31.20 | 31.43 | 158,584 | -0.56(-1.75%) |
Apr 16, 2013 | 31.87 | 32.11 | 31.51 | 31.99 | 114,831 | +0.57(+1.82%) |
Apr 15, 2013 | 32.84 | 32.84 | 31.31 | 31.42 | 114,246 | -1.56(-4.74%) |
Apr 12, 2013 | 33.53 | 33.53 | 32.81 | 32.99 | 26,077 | -0.79(-2.33%) |
Apr 11, 2013 | 33.14 | 33.94 | 32.98 | 33.77 | 54,213 | +0.48(+1.45%) |
Apr 10, 2013 | 32.79 | 33.36 | 32.53 | 33.29 | 50,995 | +0.70(+2.14%) |
Apr 09, 2013 | 33.06 | 33.14 | 32.49 | 32.59 | 47,331 | -0.45(-1.37%) |
Apr 08, 2013 | 33.15 | 33.15 | 32.47 | 33.05 | 44,246 | +0.07(+0.21%) |
Apr 05, 2013 | 32.66 | 33.18 | 32.52 | 32.98 | 46,634 | -0.21(-0.62%) |
Apr 04, 2013 | 33.06 | 33.28 | 32.94 | 33.18 | 30,371 | +0.12(+0.36%) |
Apr 03, 2013 | 33.83 | 33.83 | 33.05 | 33.06 | 86,211 | -0.65(-1.93%) |
Apr 02, 2013 | 34.11 | 34.11 | 33.50 | 33.71 | 74,160 | -0.09(-0.26%) |