Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.98 | 30.24 | 29.77 | 29.90 | 1,445,521 | -0.12(-0.39%) |
Jun 27, 2013 | 29.78 | 30.12 | 29.78 | 30.02 | 471,126 | +0.39(+1.30%) |
Jun 26, 2013 | 29.68 | 29.81 | 29.62 | 29.63 | 522,790 | +0.21(+0.71%) |
Jun 25, 2013 | 29.31 | 29.53 | 29.16 | 29.42 | 581,865 | +0.44(+1.50%) |
Jun 24, 2013 | 28.99 | 29.22 | 28.80 | 28.99 | 718,278 | -0.34(-1.14%) |
Jun 21, 2013 | 29.31 | 29.56 | 29.22 | 29.32 | 968,196 | +0.02(+0.06%) |
Jun 20, 2013 | 29.75 | 29.82 | 29.30 | 29.31 | 680,059 | -0.66(-2.21%) |
Jun 19, 2013 | 30.54 | 30.55 | 29.97 | 29.97 | 659,726 | -0.53(-1.73%) |
Jun 18, 2013 | 30.55 | 30.76 | 30.45 | 30.50 | 1,025,271 | +0.03(+0.11%) |
Jun 17, 2013 | 30.76 | 30.76 | 30.34 | 30.46 | 1,017,234 | -0.03(-0.08%) |
Jun 14, 2013 | 30.66 | 30.76 | 30.32 | 30.49 | 604,725 | -0.23(-0.74%) |
Jun 13, 2013 | 30.40 | 30.77 | 30.38 | 30.71 | 471,104 | +0.27(+0.88%) |
Jun 12, 2013 | 30.87 | 30.87 | 30.39 | 30.45 | 619,058 | -0.16(-0.52%) |
Jun 11, 2013 | 30.63 | 30.91 | 30.35 | 30.61 | 379,306 | -0.36(-1.16%) |
Jun 10, 2013 | 31.24 | 31.33 | 30.86 | 30.97 | 277,253 | -0.20(-0.65%) |
Jun 07, 2013 | 30.82 | 31.23 | 30.68 | 31.17 | 674,231 | +0.58(+1.89%) |
Jun 06, 2013 | 30.51 | 30.80 | 30.40 | 30.59 | 874,482 | +0.14(+0.47%) |
Jun 05, 2013 | 31.00 | 31.03 | 30.42 | 30.45 | 479,322 | -0.58(-1.86%) |
Jun 04, 2013 | 31.26 | 31.48 | 30.84 | 31.03 | 403,057 | -0.21(-0.67%) |
Jun 03, 2013 | 31.43 | 31.52 | 31.04 | 31.23 | 623,963 | -0.11(-0.35%) |
May 31, 2013 | 31.34 | 31.81 | 31.23 | 31.34 | 596,186 | -0.12(-0.37%) |
May 30, 2013 | 31.41 | 31.61 | 31.24 | 31.46 | 514,898 | +0.19(+0.61%) |
May 29, 2013 | 31.19 | 31.41 | 31.04 | 31.27 | 816,707 | -0.22(-0.69%) |
May 28, 2013 | 31.74 | 31.91 | 31.30 | 31.48 | 595,454 | +0.12(+0.37%) |
May 24, 2013 | 31.48 | 31.48 | 31.00 | 31.37 | 671,271 | -0.32(-1.00%) |
May 23, 2013 | 31.41 | 31.75 | 31.34 | 31.69 | 709,755 | +0.03(+0.08%) |
May 22, 2013 | 32.81 | 32.86 | 31.49 | 31.66 | 932,915 | -1.14(-3.49%) |
May 21, 2013 | 32.41 | 32.89 | 32.41 | 32.81 | 591,479 | +0.39(+1.21%) |
May 20, 2013 | 31.83 | 32.73 | 31.77 | 32.41 | 1,001,423 | +0.51(+1.60%) |
May 17, 2013 | 31.50 | 32.84 | 30.37 | 31.90 | 1,385,768 | +0.07(+0.21%) |
May 16, 2013 | 32.24 | 32.49 | 31.82 | 31.84 | 969,944 | -0.41(-1.27%) |
May 15, 2013 | 32.02 | 32.25 | 31.88 | 32.25 | 909,925 | +0.80(+2.55%) |
May 13, 2013 | 31.49 | 31.63 | 31.20 | 31.44 | 506,064 | -0.07(-0.21%) |
May 10, 2013 | 31.29 | 31.54 | 31.28 | 31.51 | 346,964 | +0.23(+0.75%) |
May 09, 2013 | 31.31 | 31.39 | 31.07 | 31.28 | 392,981 | +0.01(+0.03%) |
May 08, 2013 | 30.77 | 31.27 | 30.75 | 31.27 | 397,680 | +0.50(+1.63%) |
May 07, 2013 | 30.54 | 30.77 | 30.34 | 30.77 | 752,342 | +0.33(+1.10%) |
May 06, 2013 | 30.56 | 30.58 | 30.28 | 30.43 | 604,185 | -0.17(-0.55%) |
May 03, 2013 | 30.53 | 30.75 | 30.35 | 30.60 | 560,585 | +0.25(+0.83%) |
May 02, 2013 | 30.41 | 30.54 | 30.12 | 30.35 | 880,833 | +0.04(+0.14%) |
May 01, 2013 | 30.23 | 30.46 | 30.04 | 30.31 | 1,095,702 | -0.09(-0.30%) |
Apr 30, 2013 | 29.96 | 30.40 | 29.70 | 30.40 | 731,237 | +0.36(+1.20%) |
Apr 29, 2013 | 30.00 | 30.07 | 29.76 | 30.04 | 276,311 | +0.13(+0.42%) |
Apr 26, 2013 | 30.00 | 30.03 | 29.89 | 29.91 | 467,483 | -0.05(-0.17%) |
Apr 25, 2013 | 29.63 | 30.07 | 29.62 | 29.96 | 382,339 | +0.35(+1.19%) |
Apr 24, 2013 | 29.40 | 29.67 | 29.23 | 29.61 | 361,655 | +0.27(+0.91%) |
Apr 23, 2013 | 28.94 | 29.35 | 28.89 | 29.35 | 349,951 | +0.48(+1.65%) |
Apr 22, 2013 | 29.20 | 29.20 | 28.70 | 28.87 | 460,897 | -0.21(-0.72%) |
Apr 19, 2013 | 29.20 | 29.21 | 28.86 | 29.08 | 391,594 | +0.02(+0.06%) |
Apr 18, 2013 | 29.01 | 29.32 | 28.99 | 29.06 | 743,961 | +0.05(+0.17%) |
Apr 17, 2013 | 29.30 | 29.33 | 28.81 | 29.01 | 555,409 | -0.45(-1.53%) |
Apr 16, 2013 | 29.15 | 29.50 | 29.03 | 29.46 | 493,048 | +0.54(+1.88%) |
Apr 15, 2013 | 29.35 | 29.46 | 28.80 | 28.92 | 895,716 | -0.58(-1.95%) |
Apr 12, 2013 | 29.50 | 29.67 | 29.38 | 29.50 | 404,387 | -0.21(-0.70%) |
Apr 11, 2013 | 29.46 | 29.71 | 29.40 | 29.70 | 630,003 | +0.18(+0.62%) |
Apr 10, 2013 | 29.48 | 29.65 | 29.39 | 29.52 | 787,202 | +0.13(+0.45%) |
Apr 09, 2013 | 29.38 | 29.65 | 29.24 | 29.39 | 511,148 | +0.00(+0.00%) |
Apr 08, 2013 | 29.17 | 29.41 | 29.02 | 29.39 | 358,332 | +0.20(+0.69%) |
Apr 05, 2013 | 28.79 | 29.21 | 28.72 | 29.19 | 423,260 | -0.06(-0.20%) |
Apr 04, 2013 | 28.68 | 29.26 | 28.68 | 29.25 | 397,105 | +0.58(+2.04%) |
Apr 03, 2013 | 29.36 | 29.46 | 28.63 | 28.66 | 640,592 | -0.72(-2.45%) |
Apr 02, 2013 | 29.75 | 29.76 | 29.26 | 29.38 | 289,764 | -0.26(-0.87%) |