Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.09 | 32.37 | 31.80 | 32.26 | 1,428,978 | +0.11(+0.34%) |
Jun 27, 2013 | 31.35 | 32.39 | 31.27 | 32.14 | 702,574 | +1.14(+3.67%) |
Jun 26, 2013 | 30.96 | 31.07 | 30.51 | 31.01 | 618,867 | +0.47(+1.53%) |
Jun 25, 2013 | 30.14 | 30.77 | 30.02 | 30.54 | 860,617 | +0.87(+2.95%) |
Jun 24, 2013 | 29.28 | 29.94 | 28.78 | 29.66 | 994,397 | -0.32(-1.08%) |
Jun 21, 2013 | 30.75 | 30.76 | 29.37 | 29.99 | 1,308,867 | -0.51(-1.67%) |
Jun 20, 2013 | 31.32 | 31.32 | 30.13 | 30.50 | 944,873 | -1.41(-4.42%) |
Jun 19, 2013 | 31.74 | 32.46 | 31.56 | 31.91 | 1,173,067 | +0.12(+0.37%) |
Jun 18, 2013 | 31.68 | 32.09 | 31.51 | 31.79 | 754,836 | +0.22(+0.70%) |
Jun 17, 2013 | 31.92 | 32.13 | 31.33 | 31.57 | 750,890 | -0.17(-0.54%) |
Jun 14, 2013 | 32.06 | 32.52 | 31.69 | 31.74 | 261,457 | -0.59(-1.84%) |
Jun 13, 2013 | 31.52 | 32.51 | 31.20 | 32.33 | 433,841 | +0.81(+2.56%) |
Jun 12, 2013 | 32.49 | 32.56 | 31.47 | 31.52 | 652,236 | -0.50(-1.56%) |
Jun 11, 2013 | 32.35 | 32.71 | 32.03 | 32.03 | 371,705 | -1.04(-3.16%) |
Jun 10, 2013 | 33.20 | 33.32 | 32.81 | 33.07 | 378,624 | +0.03(+0.08%) |
Jun 07, 2013 | 32.28 | 33.10 | 32.09 | 33.05 | 437,328 | +1.00(+3.13%) |
Jun 06, 2013 | 31.52 | 32.06 | 31.39 | 32.04 | 521,772 | +0.55(+1.75%) |
Jun 05, 2013 | 32.31 | 32.38 | 31.46 | 31.49 | 814,595 | -1.04(-3.19%) |
Jun 04, 2013 | 32.86 | 33.34 | 32.21 | 32.53 | 905,321 | -0.42(-1.29%) |
Jun 03, 2013 | 33.92 | 33.96 | 31.87 | 32.95 | 1,045,316 | -0.88(-2.59%) |
May 31, 2013 | 33.30 | 34.46 | 33.18 | 33.83 | 1,043,742 | +0.22(+0.66%) |
May 30, 2013 | 33.10 | 33.78 | 32.88 | 33.61 | 680,468 | +0.57(+1.72%) |
May 29, 2013 | 32.79 | 33.15 | 32.61 | 33.04 | 783,746 | -0.09(-0.28%) |
May 28, 2013 | 33.00 | 33.49 | 32.80 | 33.13 | 582,253 | +0.83(+2.58%) |
May 24, 2013 | 31.87 | 32.69 | 31.83 | 32.30 | 894,495 | +0.09(+0.29%) |
May 23, 2013 | 31.37 | 32.65 | 31.34 | 32.20 | 648,548 | +0.14(+0.45%) |
May 22, 2013 | 33.23 | 33.55 | 31.67 | 32.06 | 844,960 | -1.17(-3.53%) |
May 21, 2013 | 33.27 | 33.52 | 33.05 | 33.23 | 567,995 | -0.13(-0.38%) |
May 20, 2013 | 33.09 | 33.72 | 33.00 | 33.36 | 624,106 | +0.27(+0.82%) |
May 17, 2013 | 32.77 | 33.47 | 32.77 | 33.09 | 506,164 | +0.51(+1.56%) |
May 16, 2013 | 33.45 | 33.75 | 32.53 | 32.58 | 775,513 | -1.01(-3.01%) |
May 15, 2013 | 32.67 | 33.89 | 32.67 | 33.59 | 867,374 | +1.22(+3.78%) |
May 13, 2013 | 32.57 | 32.86 | 32.21 | 32.37 | 703,683 | -0.27(-0.83%) |
May 10, 2013 | 33.26 | 33.38 | 32.40 | 32.64 | 851,857 | -0.57(-1.71%) |
May 09, 2013 | 33.47 | 33.70 | 33.02 | 33.21 | 573,127 | -0.21(-0.64%) |
May 08, 2013 | 33.12 | 33.44 | 32.96 | 33.42 | 750,401 | +0.32(+0.98%) |
May 07, 2013 | 33.33 | 33.43 | 32.89 | 33.10 | 1,008,674 | -0.19(-0.56%) |
May 06, 2013 | 32.11 | 33.53 | 32.11 | 33.28 | 917,259 | +0.31(+0.95%) |
May 03, 2013 | 32.89 | 33.39 | 32.26 | 32.97 | 1,181,063 | +0.71(+2.21%) |
May 02, 2013 | 31.25 | 32.47 | 31.02 | 32.26 | 1,618,583 | +0.82(+2.62%) |
May 01, 2013 | 33.10 | 33.24 | 31.30 | 31.43 | 1,359,787 | -1.92(-5.76%) |
Apr 30, 2013 | 34.43 | 34.67 | 32.21 | 33.35 | 1,497,922 | -0.76(-2.22%) |
Apr 29, 2013 | 34.11 | 34.57 | 33.96 | 34.11 | 976,177 | +0.23(+0.68%) |
Apr 26, 2013 | 33.90 | 34.05 | 33.84 | 33.88 | 514,320 | -0.03(-0.07%) |
Apr 25, 2013 | 33.25 | 34.20 | 33.10 | 33.90 | 750,513 | +0.87(+2.65%) |
Apr 24, 2013 | 32.33 | 33.08 | 32.23 | 33.03 | 791,344 | +0.83(+2.59%) |
Apr 23, 2013 | 31.93 | 32.34 | 31.64 | 32.20 | 580,181 | +0.47(+1.47%) |
Apr 22, 2013 | 31.42 | 31.92 | 30.79 | 31.73 | 499,766 | +0.11(+0.35%) |
Apr 19, 2013 | 30.96 | 31.80 | 30.53 | 31.62 | 716,732 | +0.78(+2.53%) |
Apr 18, 2013 | 31.69 | 31.75 | 30.48 | 30.84 | 893,891 | -0.74(-2.34%) |
Apr 17, 2013 | 32.23 | 32.29 | 30.82 | 31.58 | 1,462,099 | -1.04(-3.20%) |
Apr 16, 2013 | 31.68 | 32.63 | 31.52 | 32.62 | 1,044,054 | +1.33(+4.23%) |
Apr 15, 2013 | 33.05 | 33.12 | 31.08 | 31.30 | 1,011,129 | -1.95(-5.88%) |
Apr 12, 2013 | 33.74 | 34.01 | 32.90 | 33.25 | 1,610,148 | -0.99(-2.90%) |
Apr 11, 2013 | 33.86 | 34.33 | 33.53 | 34.24 | 825,211 | +0.31(+0.90%) |
Apr 10, 2013 | 33.29 | 33.98 | 33.13 | 33.94 | 1,096,668 | +0.66(+1.99%) |
Apr 09, 2013 | 33.55 | 33.98 | 33.16 | 33.27 | 768,468 | -0.20(-0.61%) |
Apr 08, 2013 | 33.27 | 33.50 | 32.98 | 33.48 | 581,729 | +0.31(+0.92%) |
Apr 05, 2013 | 32.93 | 33.46 | 32.33 | 33.17 | 895,394 | -0.54(-1.61%) |
Apr 04, 2013 | 33.60 | 33.88 | 33.32 | 33.72 | 905,433 | +0.07(+0.20%) |
Apr 03, 2013 | 35.02 | 35.08 | 33.55 | 33.65 | 1,643,249 | -1.34(-3.84%) |
Apr 02, 2013 | 35.52 | 35.64 | 34.87 | 34.99 | 773,595 | -0.40(-1.13%) |