Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.37 | 34.84 | 34.14 | 34.17 | 184,846 | -0.37(-1.06%) |
Jun 27, 2013 | 34.15 | 34.59 | 33.99 | 34.53 | 0 | +0.59(+1.74%) |
Jun 26, 2013 | 34.26 | 34.59 | 33.73 | 33.95 | 0 | -0.01(-0.03%) |
Jun 25, 2013 | 34.03 | 34.13 | 33.45 | 33.95 | 0 | +0.26(+0.77%) |
Jun 24, 2013 | 34.02 | 34.02 | 33.37 | 33.70 | 0 | -0.65(-1.90%) |
Jun 21, 2013 | 34.45 | 34.74 | 34.15 | 34.35 | 240,908 | +0.02(+0.05%) |
Jun 20, 2013 | 34.37 | 34.55 | 33.87 | 34.33 | 0 | -0.48(-1.38%) |
Jun 19, 2013 | 34.73 | 35.20 | 34.45 | 34.81 | 0 | -0.02(-0.05%) |
Jun 18, 2013 | 34.29 | 34.89 | 34.17 | 34.83 | 0 | +0.67(+1.96%) |
Jun 17, 2013 | 34.49 | 34.49 | 33.79 | 34.16 | 0 | -0.01(-0.03%) |
Jun 14, 2013 | 34.72 | 34.92 | 34.04 | 34.17 | 0 | -0.59(-1.69%) |
Jun 13, 2013 | 34.25 | 34.81 | 34.25 | 34.76 | 71,815 | +0.43(+1.25%) |
Jun 12, 2013 | 34.65 | 35.04 | 34.14 | 34.33 | 67,115 | -0.05(-0.16%) |
Jun 11, 2013 | 34.27 | 34.77 | 33.62 | 34.38 | 59,657 | -0.25(-0.72%) |
Jun 10, 2013 | 34.62 | 34.70 | 34.37 | 34.63 | 0 | +0.07(+0.21%) |
Jun 07, 2013 | 34.36 | 34.76 | 33.95 | 34.56 | 0 | +0.48(+1.40%) |
Jun 06, 2013 | 34.00 | 34.20 | 33.71 | 34.08 | 100,798 | +0.18(+0.54%) |
Jun 05, 2013 | 34.14 | 34.48 | 33.81 | 33.90 | 0 | -0.37(-1.07%) |
Jun 04, 2013 | 34.81 | 34.96 | 33.98 | 34.27 | 0 | -0.29(-0.83%) |
Jun 03, 2013 | 34.78 | 34.86 | 34.32 | 34.55 | 193,319 | -0.05(-0.15%) |
May 31, 2013 | 34.59 | 35.11 | 34.15 | 34.61 | 156,392 | -0.23(-0.67%) |
May 30, 2013 | 34.75 | 34.87 | 34.26 | 34.84 | 48,254 | +0.09(+0.26%) |
May 29, 2013 | 35.10 | 35.35 | 34.70 | 34.75 | 24,926 | -0.62(-1.74%) |
May 28, 2013 | 35.06 | 35.37 | 34.74 | 35.37 | 303,797 | +0.72(+2.09%) |
May 24, 2013 | 34.87 | 34.95 | 34.53 | 34.64 | 0 | -0.31(-0.89%) |
May 23, 2013 | 34.53 | 35.00 | 34.50 | 34.95 | 0 | +0.13(+0.38%) |
May 22, 2013 | 34.92 | 35.40 | 34.58 | 34.82 | 0 | -0.13(-0.38%) |
May 21, 2013 | 34.60 | 34.98 | 34.51 | 34.95 | 0 | +0.29(+0.82%) |
May 20, 2013 | 34.54 | 34.74 | 34.54 | 34.67 | 0 | +0.02(+0.05%) |
May 17, 2013 | 34.17 | 34.65 | 33.76 | 34.65 | 0 | +0.69(+2.02%) |
May 16, 2013 | 33.91 | 34.26 | 33.81 | 33.97 | 123,238 | -0.10(-0.29%) |
May 15, 2013 | 33.81 | 34.27 | 33.80 | 34.06 | 0 | +0.67(+2.00%) |
May 13, 2013 | 33.63 | 33.74 | 33.17 | 33.40 | 0 | -0.38(-1.13%) |
May 10, 2013 | 33.73 | 34.21 | 33.69 | 33.78 | 0 | +0.01(+0.03%) |
May 09, 2013 | 34.24 | 34.24 | 33.56 | 33.77 | 0 | -0.42(-1.22%) |
May 08, 2013 | 33.95 | 34.29 | 33.82 | 34.19 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.13 | 34.10 | 32.96 | 34.09 | 0 | +0.95(+2.87%) |
May 06, 2013 | 33.20 | 33.44 | 33.06 | 33.14 | 0 | +0.06(+0.19%) |
May 03, 2013 | 32.82 | 33.31 | 32.44 | 33.08 | 0 | +0.63(+1.95%) |
May 02, 2013 | 32.20 | 32.61 | 32.20 | 32.44 | 0 | +0.45(+1.42%) |
May 01, 2013 | 32.66 | 32.87 | 31.99 | 31.99 | 179,259 | -0.85(-2.60%) |
Apr 30, 2013 | 32.50 | 32.85 | 32.14 | 32.84 | 0 | +0.26(+0.79%) |
Apr 29, 2013 | 32.67 | 32.88 | 32.46 | 32.59 | 41,424 | +0.10(+0.30%) |
Apr 26, 2013 | 32.76 | 32.80 | 32.32 | 32.49 | 60,402 | -0.27(-0.82%) |
Apr 25, 2013 | 33.03 | 33.33 | 32.72 | 32.75 | 100,924 | -0.12(-0.35%) |
Apr 24, 2013 | 33.09 | 33.19 | 32.64 | 32.87 | 80,941 | -0.21(-0.65%) |
Apr 23, 2013 | 32.73 | 33.08 | 32.50 | 33.08 | 84,446 | +0.54(+1.67%) |
Apr 22, 2013 | 32.71 | 32.72 | 32.39 | 32.54 | 237,572 | -0.04(-0.14%) |
Apr 19, 2013 | 32.85 | 33.35 | 32.05 | 32.59 | 329,935 | -0.23(-0.71%) |
Apr 18, 2013 | 32.59 | 33.09 | 32.50 | 32.82 | 157,967 | +0.23(+0.71%) |
Apr 17, 2013 | 33.16 | 33.39 | 32.59 | 32.59 | 142,324 | -0.88(-2.63%) |
Apr 16, 2013 | 33.13 | 33.56 | 32.95 | 33.47 | 80,110 | +0.53(+1.59%) |
Apr 15, 2013 | 33.61 | 33.85 | 32.82 | 32.94 | 155,306 | -0.77(-2.30%) |
Apr 12, 2013 | 33.79 | 33.89 | 33.43 | 33.72 | 139,406 | -0.12(-0.34%) |
Apr 11, 2013 | 33.83 | 34.04 | 33.69 | 33.83 | 98,667 | -0.08(-0.24%) |
Apr 10, 2013 | 33.64 | 34.38 | 33.64 | 33.91 | 133,200 | +0.30(+0.90%) |
Apr 09, 2013 | 33.86 | 33.86 | 33.49 | 33.61 | 105,846 | -0.19(-0.55%) |
Apr 08, 2013 | 33.08 | 33.80 | 33.06 | 33.80 | 87,372 | +0.91(+2.76%) |
Apr 05, 2013 | 32.50 | 33.08 | 32.50 | 32.89 | 115,078 | +0.06(+0.19%) |
Apr 04, 2013 | 32.55 | 32.83 | 32.45 | 32.83 | 97,310 | +0.30(+0.93%) |
Apr 03, 2013 | 32.55 | 32.99 | 32.47 | 32.52 | 115,865 | -0.08(-0.25%) |
Apr 02, 2013 | 33.01 | 33.05 | 32.48 | 32.60 | 100,451 | -0.28(-0.87%) |