Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.01 | 31.33 | 30.78 | 30.81 | 333,938 | -0.21(-0.66%) |
Jun 27, 2013 | 30.77 | 31.29 | 30.68 | 31.01 | 264,482 | +0.35(+1.13%) |
Jun 26, 2013 | 31.74 | 31.92 | 30.60 | 30.67 | 462,064 | -0.90(-2.86%) |
Jun 25, 2013 | 30.69 | 31.59 | 30.54 | 31.57 | 408,258 | +1.11(+3.64%) |
Jun 24, 2013 | 30.65 | 30.86 | 30.45 | 30.46 | 587,649 | -0.47(-1.51%) |
Jun 21, 2013 | 31.13 | 31.48 | 30.75 | 30.93 | 427,165 | -0.06(-0.21%) |
Jun 20, 2013 | 30.96 | 31.41 | 30.71 | 30.99 | 388,186 | -0.40(-1.27%) |
Jun 19, 2013 | 31.36 | 31.60 | 31.17 | 31.39 | 310,152 | -0.03(-0.10%) |
Jun 18, 2013 | 30.66 | 31.49 | 30.37 | 31.42 | 416,673 | +0.80(+2.60%) |
Jun 17, 2013 | 30.25 | 30.69 | 30.10 | 30.63 | 516,931 | +0.56(+1.86%) |
Jun 14, 2013 | 30.14 | 30.38 | 29.60 | 30.07 | 454,973 | +0.27(+0.90%) |
Jun 13, 2013 | 29.31 | 29.93 | 28.70 | 29.80 | 506,737 | +0.46(+1.57%) |
Jun 12, 2013 | 30.20 | 30.33 | 29.10 | 29.34 | 515,379 | -0.73(-2.43%) |
Jun 11, 2013 | 30.37 | 30.52 | 29.92 | 30.07 | 442,040 | -0.40(-1.30%) |
Jun 10, 2013 | 30.81 | 30.85 | 30.40 | 30.47 | 461,084 | -0.31(-1.00%) |
Jun 07, 2013 | 30.88 | 31.10 | 30.71 | 30.78 | 400,667 | +0.06(+0.21%) |
Jun 06, 2013 | 31.03 | 31.21 | 30.47 | 30.71 | 679,547 | -0.39(-1.26%) |
Jun 05, 2013 | 32.43 | 32.43 | 30.85 | 31.10 | 797,350 | -1.43(-4.40%) |
Jun 04, 2013 | 32.71 | 33.26 | 31.89 | 32.53 | 840,374 | -0.19(-0.57%) |
Jun 03, 2013 | 32.30 | 32.83 | 31.76 | 32.72 | 938,311 | +0.47(+1.47%) |
May 31, 2013 | 32.12 | 32.71 | 32.12 | 32.24 | 296,462 | -0.12(-0.38%) |
May 30, 2013 | 31.96 | 32.71 | 31.93 | 32.37 | 468,716 | +0.46(+1.43%) |
May 29, 2013 | 32.10 | 32.36 | 31.61 | 31.91 | 484,991 | -0.46(-1.41%) |
May 28, 2013 | 33.03 | 33.51 | 32.31 | 32.37 | 622,901 | -0.37(-1.14%) |
May 24, 2013 | 32.68 | 32.80 | 32.11 | 32.74 | 230,134 | +0.02(+0.06%) |
May 23, 2013 | 31.94 | 32.77 | 31.43 | 32.72 | 674,623 | +0.38(+1.19%) |
May 22, 2013 | 33.25 | 33.43 | 32.07 | 32.33 | 478,756 | -0.94(-2.83%) |
May 21, 2013 | 33.22 | 33.41 | 33.07 | 33.28 | 594,781 | +0.11(+0.33%) |
May 20, 2013 | 33.19 | 33.49 | 33.01 | 33.17 | 422,179 | -0.13(-0.40%) |
May 17, 2013 | 32.68 | 33.66 | 32.44 | 33.30 | 677,150 | +0.62(+1.90%) |
May 16, 2013 | 33.35 | 33.53 | 32.49 | 32.68 | 642,555 | -0.77(-2.30%) |
May 15, 2013 | 33.02 | 33.82 | 32.99 | 33.45 | 657,244 | +1.07(+3.31%) |
May 13, 2013 | 32.13 | 32.47 | 32.06 | 32.38 | 244,106 | +0.07(+0.22%) |
May 10, 2013 | 32.40 | 32.53 | 32.22 | 32.31 | 194,531 | -0.03(-0.08%) |
May 09, 2013 | 32.39 | 32.70 | 32.21 | 32.33 | 518,860 | -0.15(-0.45%) |
May 08, 2013 | 32.69 | 32.92 | 32.39 | 32.48 | 347,784 | -0.28(-0.84%) |
May 07, 2013 | 32.14 | 32.78 | 31.90 | 32.76 | 414,834 | +0.53(+1.64%) |
May 06, 2013 | 32.46 | 32.51 | 31.93 | 32.23 | 370,791 | -0.21(-0.65%) |
May 03, 2013 | 32.14 | 32.47 | 31.87 | 32.44 | 863,474 | +0.57(+1.77%) |
May 02, 2013 | 31.59 | 32.13 | 31.52 | 31.87 | 393,192 | +0.36(+1.13%) |
May 01, 2013 | 32.57 | 32.69 | 31.28 | 31.52 | 723,256 | -1.05(-3.22%) |
Apr 30, 2013 | 33.07 | 33.49 | 30.76 | 32.57 | 1,883,147 | +0.19(+0.59%) |
Apr 29, 2013 | 31.36 | 32.40 | 31.36 | 32.38 | 1,151,852 | +1.22(+3.91%) |
Apr 26, 2013 | 31.26 | 31.76 | 31.13 | 31.16 | 529,199 | -0.06(-0.18%) |
Apr 25, 2013 | 30.39 | 31.44 | 30.17 | 31.21 | 517,041 | +1.01(+3.34%) |
Apr 24, 2013 | 30.21 | 30.48 | 29.71 | 30.20 | 529,177 | -0.15(-0.48%) |
Apr 23, 2013 | 30.62 | 30.89 | 30.04 | 30.35 | 556,934 | -0.19(-0.62%) |
Apr 22, 2013 | 30.62 | 30.93 | 30.03 | 30.54 | 583,840 | -0.06(-0.21%) |
Apr 19, 2013 | 30.16 | 30.64 | 29.92 | 30.60 | 515,850 | +0.52(+1.73%) |
Apr 18, 2013 | 31.07 | 31.09 | 29.94 | 30.08 | 503,604 | -0.44(-1.46%) |
Apr 17, 2013 | 30.80 | 30.98 | 30.34 | 30.53 | 318,573 | -0.32(-1.05%) |
Apr 16, 2013 | 31.01 | 31.40 | 30.12 | 30.85 | 543,933 | +0.42(+1.38%) |
Apr 15, 2013 | 31.70 | 31.83 | 30.22 | 30.43 | 475,189 | -1.44(-4.50%) |
Apr 12, 2013 | 32.20 | 32.80 | 31.70 | 31.87 | 279,124 | -0.46(-1.41%) |
Apr 11, 2013 | 31.94 | 33.17 | 31.89 | 32.33 | 645,239 | +0.31(+0.97%) |
Apr 10, 2013 | 30.68 | 32.13 | 30.52 | 32.01 | 515,617 | +1.45(+4.74%) |
Apr 09, 2013 | 30.82 | 30.97 | 30.53 | 30.57 | 372,535 | -0.31(-1.01%) |
Apr 08, 2013 | 30.90 | 31.08 | 30.72 | 30.88 | 444,484 | -0.24(-0.78%) |
Apr 05, 2013 | 30.62 | 31.21 | 30.42 | 31.12 | 442,379 | +0.34(+1.11%) |
Apr 04, 2013 | 29.85 | 30.85 | 29.77 | 30.78 | 564,358 | +0.81(+2.69%) |
Apr 03, 2013 | 30.81 | 30.93 | 29.78 | 29.97 | 776,338 | -0.79(-2.58%) |
Apr 02, 2013 | 31.49 | 31.71 | 30.60 | 30.76 | 709,584 | -0.72(-2.30%) |