Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.56 | 32.16 | 31.45 | 31.69 | 516,411 | +0.49(+1.56%) |
Jun 26, 2013 | 31.44 | 31.51 | 31.09 | 31.21 | 0 | +0.00(+0.00%) |
Jun 25, 2013 | 31.21 | 31.41 | 30.88 | 31.21 | 0 | +0.31(+1.00%) |
Jun 24, 2013 | 31.10 | 31.10 | 30.79 | 30.90 | 0 | -0.40(-1.27%) |
Jun 21, 2013 | 31.59 | 31.80 | 31.21 | 31.30 | 241,517 | -0.17(-0.54%) |
Jun 20, 2013 | 31.77 | 32.16 | 31.35 | 31.47 | 0 | -0.70(-2.19%) |
Jun 19, 2013 | 32.35 | 32.46 | 32.12 | 32.17 | 0 | -0.22(-0.68%) |
Jun 18, 2013 | 32.29 | 32.79 | 32.19 | 32.39 | 0 | +0.07(+0.23%) |
Jun 17, 2013 | 32.22 | 32.68 | 32.02 | 32.32 | 0 | +0.28(+0.86%) |
Jun 14, 2013 | 32.41 | 32.62 | 31.96 | 32.04 | 0 | -0.39(-1.20%) |
Jun 13, 2013 | 32.34 | 32.60 | 32.29 | 32.43 | 130,568 | +0.00(+0.00%) |
Jun 12, 2013 | 32.52 | 32.65 | 32.33 | 32.43 | 76,642 | +0.02(+0.05%) |
Jun 11, 2013 | 32.63 | 32.83 | 31.98 | 32.41 | 153,861 | -0.63(-1.91%) |
Jun 10, 2013 | 32.71 | 33.18 | 32.70 | 33.05 | 0 | +0.35(+1.07%) |
Jun 07, 2013 | 32.07 | 32.76 | 32.01 | 32.70 | 0 | +0.85(+2.67%) |
Jun 06, 2013 | 31.80 | 32.33 | 31.59 | 31.85 | 0 | +0.27(+0.85%) |
Jun 05, 2013 | 31.74 | 31.82 | 31.50 | 31.58 | 0 | -0.21(-0.66%) |
Jun 04, 2013 | 32.09 | 32.41 | 31.63 | 31.79 | 0 | -0.34(-1.06%) |
Jun 03, 2013 | 32.22 | 32.28 | 31.69 | 32.13 | 260,043 | -0.05(-0.15%) |
May 31, 2013 | 31.89 | 32.34 | 31.85 | 32.18 | 163,157 | +0.13(+0.40%) |
May 30, 2013 | 32.06 | 32.16 | 31.84 | 32.05 | 0 | -0.04(-0.13%) |
May 29, 2013 | 31.51 | 32.21 | 31.44 | 32.09 | 153,681 | +0.32(+0.99%) |
May 28, 2013 | 31.51 | 31.89 | 31.31 | 31.77 | 247,805 | +0.51(+1.63%) |
May 24, 2013 | 31.34 | 31.46 | 30.94 | 31.26 | 0 | -0.16(-0.52%) |
May 23, 2013 | 31.52 | 31.70 | 30.87 | 31.43 | 0 | -0.41(-1.30%) |
May 22, 2013 | 32.71 | 32.84 | 31.65 | 31.84 | 0 | -0.77(-2.36%) |
May 21, 2013 | 32.78 | 33.06 | 32.31 | 32.61 | 0 | -0.19(-0.59%) |
May 20, 2013 | 32.76 | 33.21 | 32.67 | 32.80 | 0 | +0.02(+0.05%) |
May 17, 2013 | 32.23 | 32.84 | 32.08 | 32.79 | 0 | +0.63(+1.97%) |
May 16, 2013 | 32.01 | 32.61 | 31.93 | 32.16 | 393,658 | -0.12(-0.38%) |
May 15, 2013 | 31.78 | 32.41 | 31.78 | 32.28 | 0 | +1.16(+3.72%) |
May 13, 2013 | 32.29 | 32.33 | 30.40 | 31.12 | 0 | -1.31(-4.05%) |
May 10, 2013 | 32.60 | 32.69 | 32.28 | 32.43 | 0 | -0.11(-0.35%) |
May 09, 2013 | 31.06 | 33.14 | 31.06 | 32.54 | 0 | +0.19(+0.58%) |
May 08, 2013 | 32.30 | 32.58 | 32.07 | 32.36 | 0 | -0.06(-0.17%) |
May 07, 2013 | 32.33 | 32.42 | 32.29 | 32.41 | 0 | +0.08(+0.25%) |
May 06, 2013 | 32.12 | 32.41 | 31.95 | 32.33 | 0 | +0.11(+0.33%) |
May 03, 2013 | 32.16 | 32.37 | 31.84 | 32.23 | 0 | +0.39(+1.22%) |
May 02, 2013 | 31.59 | 32.03 | 31.49 | 31.84 | 0 | +0.25(+0.80%) |
May 01, 2013 | 31.69 | 31.86 | 31.47 | 31.59 | 0 | -0.23(-0.74%) |
Apr 30, 2013 | 31.50 | 32.03 | 31.48 | 31.82 | 0 | +0.29(+0.93%) |
Apr 29, 2013 | 31.80 | 31.97 | 31.45 | 31.53 | 80,522 | -0.18(-0.56%) |
Apr 26, 2013 | 31.61 | 31.93 | 31.66 | 31.71 | 96,482 | +0.00(+0.00%) |
Apr 25, 2013 | 31.96 | 32.14 | 31.69 | 31.71 | 141,422 | -0.24(-0.76%) |
Apr 24, 2013 | 31.30 | 32.35 | 31.21 | 31.95 | 0 | +0.64(+2.04%) |
Apr 23, 2013 | 30.96 | 31.44 | 30.86 | 31.31 | 117,827 | +0.53(+1.74%) |
Apr 22, 2013 | 30.27 | 31.35 | 30.08 | 30.78 | 235,919 | +0.52(+1.71%) |
Apr 19, 2013 | 30.11 | 30.47 | 29.98 | 30.26 | 205,859 | +0.11(+0.35%) |
Apr 18, 2013 | 30.66 | 30.81 | 30.09 | 30.15 | 248,251 | -0.39(-1.27%) |
Apr 17, 2013 | 30.98 | 31.13 | 30.28 | 30.54 | 160,552 | -0.67(-2.16%) |
Apr 16, 2013 | 30.81 | 31.41 | 30.58 | 31.22 | 178,644 | +0.71(+2.31%) |
Apr 15, 2013 | 31.10 | 31.33 | 30.49 | 30.51 | 190,056 | -0.81(-2.59%) |
Apr 12, 2013 | 30.83 | 31.56 | 30.70 | 31.32 | 234,228 | +0.43(+1.39%) |
Apr 11, 2013 | 30.78 | 31.05 | 30.58 | 30.89 | 75,143 | +0.15(+0.47%) |
Apr 10, 2013 | 30.54 | 30.96 | 30.54 | 30.75 | 131,785 | +0.19(+0.64%) |
Apr 09, 2013 | 30.79 | 31.00 | 30.50 | 30.55 | 100,427 | -0.24(-0.79%) |
Apr 08, 2013 | 30.23 | 30.81 | 29.92 | 30.79 | 116,114 | +0.49(+1.63%) |
Apr 05, 2013 | 30.62 | 30.62 | 30.11 | 30.30 | 193,807 | -0.69(-2.22%) |
Apr 04, 2013 | 30.67 | 31.24 | 30.33 | 30.99 | 302,612 | +0.28(+0.90%) |
Apr 03, 2013 | 31.50 | 31.50 | 30.65 | 30.71 | 213,548 | -0.85(-2.70%) |
Apr 02, 2013 | 30.94 | 31.72 | 30.86 | 31.56 | 277,447 | +0.46(+1.49%) |