Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.80 | 35.06 | 34.61 | 34.76 | 214,384 | -0.21(-0.59%) |
Jun 27, 2013 | 34.45 | 35.05 | 34.38 | 34.97 | 152,519 | +0.72(+2.11%) |
Jun 26, 2013 | 34.30 | 35.04 | 34.06 | 34.25 | 110,133 | +0.33(+0.97%) |
Jun 25, 2013 | 34.13 | 34.42 | 33.73 | 33.92 | 217,062 | +0.43(+1.28%) |
Jun 24, 2013 | 33.81 | 34.26 | 33.38 | 33.49 | 166,409 | -0.79(-2.29%) |
Jun 21, 2013 | 34.29 | 34.29 | 33.62 | 34.28 | 243,077 | +0.32(+0.94%) |
Jun 20, 2013 | 34.10 | 34.25 | 33.74 | 33.96 | 139,430 | -0.65(-1.89%) |
Jun 19, 2013 | 34.79 | 34.98 | 34.41 | 34.61 | 113,866 | -0.28(-0.80%) |
Jun 18, 2013 | 34.16 | 35.06 | 34.16 | 34.89 | 115,466 | +0.80(+2.33%) |
Jun 17, 2013 | 34.13 | 34.36 | 33.89 | 34.10 | 90,916 | +0.23(+0.69%) |
Jun 14, 2013 | 34.27 | 34.27 | 33.61 | 33.86 | 57,997 | -0.46(-1.34%) |
Jun 13, 2013 | 33.48 | 34.43 | 33.48 | 34.32 | 72,458 | +0.77(+2.29%) |
Jun 12, 2013 | 34.29 | 34.41 | 33.36 | 33.56 | 146,502 | -0.51(-1.48%) |
Jun 11, 2013 | 33.95 | 34.35 | 33.69 | 34.06 | 109,823 | -0.39(-1.14%) |
Jun 10, 2013 | 34.55 | 34.60 | 34.10 | 34.45 | 111,344 | +0.01(+0.03%) |
Jun 07, 2013 | 34.12 | 34.72 | 33.92 | 34.44 | 93,619 | +0.55(+1.63%) |
Jun 06, 2013 | 33.42 | 33.94 | 33.42 | 33.89 | 128,937 | +0.39(+1.17%) |
Jun 05, 2013 | 34.15 | 34.42 | 33.46 | 33.50 | 109,997 | -0.80(-2.32%) |
Jun 04, 2013 | 34.68 | 34.85 | 33.66 | 34.29 | 135,989 | -0.43(-1.24%) |
Jun 03, 2013 | 34.04 | 34.87 | 33.98 | 34.72 | 233,976 | +0.71(+2.09%) |
May 31, 2013 | 34.08 | 34.52 | 33.96 | 34.01 | 105,260 | -0.31(-0.90%) |
May 30, 2013 | 34.12 | 34.45 | 33.94 | 34.32 | 81,302 | +0.33(+0.96%) |
May 29, 2013 | 34.12 | 34.29 | 33.83 | 34.00 | 78,564 | -0.28(-0.82%) |
May 28, 2013 | 33.95 | 34.60 | 33.95 | 34.28 | 153,127 | +0.76(+2.26%) |
May 24, 2013 | 33.27 | 33.56 | 33.10 | 33.52 | 54,641 | +0.10(+0.31%) |
May 23, 2013 | 33.07 | 33.57 | 33.07 | 33.42 | 81,882 | -0.11(-0.33%) |
May 22, 2013 | 33.95 | 34.33 | 33.38 | 33.53 | 110,401 | -0.49(-1.43%) |
May 21, 2013 | 34.07 | 34.24 | 33.82 | 34.01 | 117,539 | -0.12(-0.36%) |
May 20, 2013 | 34.03 | 34.43 | 33.90 | 34.14 | 136,602 | +0.01(+0.03%) |
May 17, 2013 | 33.82 | 34.18 | 33.82 | 34.13 | 174,273 | +0.57(+1.70%) |
May 16, 2013 | 33.49 | 33.88 | 33.34 | 33.56 | 106,569 | +0.02(+0.06%) |
May 15, 2013 | 32.98 | 33.59 | 32.83 | 33.54 | 119,414 | +0.95(+2.93%) |
May 13, 2013 | 32.82 | 33.01 | 32.28 | 32.58 | 150,443 | -0.23(-0.71%) |
May 10, 2013 | 32.63 | 32.85 | 32.52 | 32.82 | 129,980 | +0.31(+0.95%) |
May 09, 2013 | 32.26 | 32.70 | 32.26 | 32.51 | 154,425 | +0.29(+0.90%) |
May 08, 2013 | 31.81 | 32.26 | 31.65 | 32.22 | 146,602 | +0.35(+1.09%) |
May 07, 2013 | 31.48 | 31.87 | 31.29 | 31.87 | 255,872 | +0.53(+1.70%) |
May 06, 2013 | 31.26 | 31.54 | 30.95 | 31.34 | 89,780 | +0.07(+0.21%) |
May 03, 2013 | 31.00 | 31.76 | 30.99 | 31.27 | 212,531 | +0.75(+2.45%) |
May 02, 2013 | 30.04 | 30.79 | 29.25 | 30.52 | 163,831 | +0.51(+1.68%) |
May 01, 2013 | 30.67 | 30.85 | 29.97 | 30.02 | 297,230 | -0.70(-2.28%) |
Apr 30, 2013 | 30.40 | 30.80 | 30.28 | 30.72 | 137,367 | +0.36(+1.17%) |
Apr 29, 2013 | 30.11 | 30.41 | 29.79 | 30.37 | 124,308 | +0.34(+1.12%) |
Apr 26, 2013 | 30.46 | 30.48 | 29.90 | 30.03 | 131,234 | -0.45(-1.47%) |
Apr 25, 2013 | 30.37 | 30.72 | 30.15 | 30.48 | 196,197 | +0.29(+0.96%) |
Apr 24, 2013 | 29.71 | 30.23 | 29.71 | 30.19 | 179,284 | +0.55(+1.86%) |
Apr 23, 2013 | 29.53 | 29.67 | 29.28 | 29.64 | 129,487 | +0.39(+1.34%) |
Apr 22, 2013 | 29.34 | 29.40 | 28.66 | 29.24 | 129,659 | +0.06(+0.19%) |
Apr 19, 2013 | 29.19 | 29.33 | 28.92 | 29.19 | 121,621 | +0.14(+0.48%) |
Apr 18, 2013 | 29.81 | 29.91 | 28.95 | 29.05 | 190,231 | -0.65(-2.17%) |
Apr 17, 2013 | 29.82 | 29.91 | 29.04 | 29.69 | 274,246 | -0.35(-1.15%) |
Apr 16, 2013 | 30.06 | 30.22 | 29.87 | 30.04 | 151,129 | +0.22(+0.75%) |
Apr 15, 2013 | 31.03 | 31.03 | 29.73 | 29.81 | 277,817 | -1.33(-4.27%) |
Apr 12, 2013 | 31.01 | 31.24 | 30.98 | 31.14 | 225,673 | +0.03(+0.09%) |
Apr 11, 2013 | 31.42 | 31.50 | 30.84 | 31.11 | 223,923 | -0.27(-0.86%) |
Apr 10, 2013 | 30.79 | 31.47 | 30.56 | 31.39 | 243,056 | +0.69(+2.26%) |
Apr 09, 2013 | 30.83 | 30.92 | 30.44 | 30.69 | 194,269 | -0.02(-0.06%) |
Apr 08, 2013 | 30.40 | 30.75 | 30.10 | 30.71 | 180,078 | +0.42(+1.39%) |
Apr 05, 2013 | 30.47 | 30.66 | 30.17 | 30.29 | 228,154 | -0.72(-2.32%) |
Apr 04, 2013 | 30.85 | 31.06 | 30.65 | 31.01 | 162,930 | +0.22(+0.70%) |
Apr 03, 2013 | 31.25 | 31.46 | 30.78 | 30.80 | 166,206 | -0.44(-1.41%) |
Apr 02, 2013 | 32.70 | 32.70 | 31.10 | 31.24 | 261,542 | -1.23(-3.78%) |