Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.37 | 34.47 | 34.22 | 34.43 | 20,510 | +0.46(+1.36%) |
Jun 26, 2013 | 33.85 | 33.99 | 33.85 | 33.97 | 1,942 | +0.27(+0.81%) |
Jun 25, 2013 | 33.55 | 33.70 | 33.34 | 33.70 | 4,674 | +0.29(+0.88%) |
Jun 24, 2013 | 33.57 | 33.53 | 33.40 | 33.40 | 4,401 | -0.17(-0.49%) |
Jun 21, 2013 | 33.57 | 33.57 | 33.57 | 33.57 | 839 | -0.58(-1.69%) |
Jun 20, 2013 | 34.06 | 34.14 | 34.06 | 34.14 | 1,922 | -0.83(-2.36%) |
Jun 19, 2013 | 34.80 | 34.97 | 34.80 | 34.97 | 954 | +0.50(+1.44%) |
Jun 17, 2013 | 34.55 | 34.47 | 34.47 | 34.47 | 2,120 | +0.25(+0.72%) |
Jun 14, 2013 | 34.21 | 34.23 | 34.21 | 34.23 | 812 | -0.07(-0.21%) |
Jun 13, 2013 | 33.98 | 34.30 | 33.98 | 34.30 | 884 | +0.03(+0.08%) |
Jun 12, 2013 | 34.38 | 34.38 | 34.27 | 34.27 | 2,014 | -0.13(-0.39%) |
Jun 11, 2013 | 34.40 | 34.53 | 34.19 | 34.40 | 2,512 | +0.43(+1.26%) |
Jun 06, 2013 | 33.95 | 33.98 | 33.98 | 33.98 | 2,968 | +0.03(+0.09%) |
Jun 05, 2013 | 33.96 | 33.96 | 33.95 | 33.95 | 915 | -0.23(-0.66%) |
Jun 04, 2013 | 34.17 | 34.17 | 34.17 | 34.17 | 233 | +0.19(+0.57%) |
Jun 03, 2013 | 34.44 | 34.44 | 33.98 | 33.98 | 2,166 | -0.78(-2.26%) |
May 31, 2013 | 34.76 | 34.76 | 34.74 | 34.76 | 8,749 | +0.14(+0.40%) |
May 30, 2013 | 34.55 | 34.62 | 34.55 | 34.62 | 4,772 | +0.28(+0.82%) |
May 29, 2013 | 34.32 | 34.39 | 34.32 | 34.34 | 1,068 | -0.31(-0.88%) |
May 28, 2013 | 34.37 | 34.66 | 34.37 | 34.65 | 1,492 | +0.66(+1.94%) |
May 24, 2013 | 33.99 | 33.99 | 33.99 | 33.99 | 339 | -0.08(-0.25%) |
May 23, 2013 | 32.83 | 34.21 | 32.83 | 34.07 | 2,599 | -0.63(-1.82%) |
May 22, 2013 | 34.83 | 34.83 | 34.70 | 34.70 | 1,702 | -0.03(-0.08%) |
May 21, 2013 | 34.64 | 34.73 | 34.64 | 34.73 | 4,147 | +0.08(+0.23%) |
May 20, 2013 | 34.75 | 34.75 | 34.64 | 34.65 | 8,531 | +0.06(+0.16%) |
May 17, 2013 | 34.25 | 34.60 | 34.25 | 34.60 | 3,040 | +0.16(+0.47%) |
May 16, 2013 | 34.43 | 34.44 | 34.43 | 34.44 | 612 | +0.18(+0.52%) |
May 15, 2013 | 34.26 | 34.26 | 34.26 | 34.26 | 424 | +0.58(+1.72%) |
May 09, 2013 | 33.68 | 33.68 | 33.68 | 33.68 | 0 | -0.21(-0.62%) |
May 08, 2013 | 33.77 | 33.89 | 33.77 | 33.89 | 877 | +0.12(+0.35%) |
May 07, 2013 | 33.76 | 33.77 | 33.76 | 33.77 | 1,908 | +0.15(+0.45%) |
May 06, 2013 | 33.62 | 33.62 | 33.62 | 33.62 | 212 | +0.10(+0.31%) |
May 03, 2013 | 33.09 | 33.63 | 33.09 | 33.52 | 11,917 | +0.60(+1.83%) |
May 02, 2013 | 32.91 | 32.91 | 32.91 | 32.91 | 848 | +0.21(+0.63%) |
May 01, 2013 | 32.76 | 32.79 | 32.71 | 32.71 | 4,289 | -0.12(-0.37%) |
Apr 30, 2013 | 32.83 | 32.83 | 32.83 | 32.83 | 674 | +0.36(+1.10%) |
Apr 26, 2013 | 32.47 | 32.47 | 32.47 | 32.47 | 1,272 | +0.00(+0.01%) |
Apr 25, 2013 | 32.46 | 32.46 | 32.46 | 32.46 | 636 | +0.70(+2.20%) |
Apr 24, 2013 | 31.77 | 31.77 | 31.77 | 31.77 | 1,060 | +0.04(+0.12%) |
Apr 23, 2013 | 31.81 | 31.81 | 31.72 | 31.73 | 3,812 | +0.38(+1.20%) |
Apr 22, 2013 | 31.35 | 31.35 | 31.35 | 31.35 | 212 | -0.01(-0.03%) |
Apr 19, 2013 | 31.01 | 31.37 | 31.01 | 31.36 | 7,547 | -0.06(-0.20%) |
Apr 18, 2013 | 31.34 | 31.42 | 31.32 | 31.42 | 7,064 | -0.50(-1.58%) |
Apr 16, 2013 | 31.70 | 31.93 | 31.93 | 31.93 | 3,816 | -0.49(-1.50%) |
Apr 12, 2013 | 32.39 | 32.41 | 32.41 | 32.41 | 848 | -0.16(-0.49%) |
Apr 11, 2013 | 32.57 | 32.57 | 32.57 | 32.57 | 508 | +0.25(+0.77%) |
Apr 10, 2013 | 32.32 | 32.32 | 32.32 | 32.32 | 212 | +0.57(+1.80%) |
Apr 08, 2013 | 31.75 | 31.75 | 31.75 | 31.75 | 848 | -0.32(-0.99%) |
Apr 04, 2013 | 32.07 | 32.07 | 32.07 | 32.07 | 1,696 | +0.06(+0.18%) |
Apr 03, 2013 | 32.42 | 32.42 | 32.01 | 32.01 | 1,038 | -0.57(-1.74%) |