Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.23 | 33.42 | 33.06 | 33.28 | 38,961 | +0.00(+0.00%) |
Jun 27, 2013 | 32.97 | 33.29 | 32.97 | 33.28 | 16,920 | +0.48(+1.45%) |
Jun 26, 2013 | 32.52 | 32.84 | 32.52 | 32.80 | 27,419 | +0.38(+1.17%) |
Jun 25, 2013 | 31.99 | 32.48 | 31.99 | 32.42 | 20,026 | +0.46(+1.43%) |
Jun 24, 2013 | 32.23 | 32.23 | 31.64 | 31.97 | 66,822 | -0.61(-1.87%) |
Jun 21, 2013 | 32.87 | 32.93 | 32.33 | 32.58 | 19,025 | -0.16(-0.49%) |
Jun 20, 2013 | 32.85 | 33.10 | 32.58 | 32.74 | 43,857 | -0.65(-1.96%) |
Jun 19, 2013 | 33.56 | 33.64 | 33.36 | 33.39 | 21,114 | -0.17(-0.51%) |
Jun 18, 2013 | 33.26 | 33.60 | 33.25 | 33.56 | 25,085 | +0.26(+0.78%) |
Jun 17, 2013 | 33.11 | 33.38 | 33.11 | 33.30 | 19,170 | +0.36(+1.10%) |
Jun 14, 2013 | 33.36 | 33.36 | 32.94 | 32.94 | 8,494 | -0.39(-1.16%) |
Jun 13, 2013 | 32.70 | 33.36 | 32.68 | 33.33 | 25,024 | +0.51(+1.54%) |
Jun 12, 2013 | 33.22 | 33.27 | 32.81 | 32.82 | 47,405 | -0.16(-0.49%) |
Jun 11, 2013 | 33.14 | 33.29 | 32.96 | 32.99 | 17,442 | -0.51(-1.53%) |
Jun 10, 2013 | 33.38 | 33.57 | 33.29 | 33.50 | 44,379 | +0.15(+0.46%) |
Jun 07, 2013 | 32.90 | 33.34 | 32.85 | 33.34 | 27,094 | +0.63(+1.94%) |
Jun 06, 2013 | 32.24 | 32.71 | 32.06 | 32.71 | 45,768 | +0.42(+1.29%) |
Jun 05, 2013 | 32.78 | 32.78 | 32.21 | 32.29 | 37,447 | -0.42(-1.30%) |
Jun 04, 2013 | 32.98 | 33.14 | 32.66 | 32.72 | 77,983 | -0.26(-0.79%) |
Jun 03, 2013 | 33.20 | 33.20 | 32.51 | 32.98 | 43,681 | -0.10(-0.30%) |
May 31, 2013 | 33.33 | 33.57 | 33.08 | 33.08 | 27,847 | -0.45(-1.35%) |
May 30, 2013 | 33.17 | 33.60 | 33.17 | 33.53 | 21,113 | +0.29(+0.86%) |
May 29, 2013 | 32.81 | 33.26 | 32.81 | 33.25 | 21,657 | +0.19(+0.57%) |
May 28, 2013 | 33.14 | 33.38 | 32.92 | 33.06 | 41,975 | +0.34(+1.04%) |
May 24, 2013 | 32.65 | 32.72 | 32.45 | 32.72 | 42,085 | -0.07(-0.21%) |
May 23, 2013 | 32.53 | 32.88 | 32.45 | 32.79 | 78,158 | -0.05(-0.15%) |
May 22, 2013 | 33.14 | 33.47 | 32.73 | 32.84 | 62,682 | -0.33(-1.01%) |
May 21, 2013 | 33.42 | 33.45 | 33.10 | 33.17 | 33,599 | -0.20(-0.61%) |
May 20, 2013 | 33.43 | 33.54 | 33.34 | 33.38 | 113,079 | -0.09(-0.27%) |
May 17, 2013 | 33.38 | 33.56 | 33.35 | 33.47 | 46,296 | +0.17(+0.51%) |
May 16, 2013 | 33.65 | 33.65 | 33.24 | 33.30 | 49,422 | -0.31(-0.93%) |
May 15, 2013 | 33.62 | 33.69 | 33.38 | 33.61 | 28,657 | +0.69(+2.09%) |
May 13, 2013 | 33.29 | 33.29 | 32.73 | 32.92 | 44,575 | +0.13(+0.40%) |
May 10, 2013 | 32.95 | 32.95 | 32.62 | 32.79 | 30,873 | +0.04(+0.12%) |
May 09, 2013 | 33.07 | 33.07 | 32.73 | 32.75 | 40,830 | -0.25(-0.76%) |
May 08, 2013 | 32.80 | 33.01 | 32.77 | 33.00 | 46,909 | +0.17(+0.52%) |
May 07, 2013 | 32.96 | 32.96 | 32.67 | 32.83 | 99,333 | +0.10(+0.30%) |
May 06, 2013 | 32.57 | 32.81 | 32.42 | 32.73 | 120,858 | +0.33(+1.03%) |
May 03, 2013 | 32.20 | 32.52 | 31.81 | 32.40 | 37,341 | +0.59(+1.87%) |
May 02, 2013 | 31.67 | 31.85 | 31.59 | 31.81 | 19,370 | +0.35(+1.11%) |
May 01, 2013 | 31.68 | 31.78 | 31.43 | 31.46 | 16,283 | -0.29(-0.92%) |
Apr 30, 2013 | 31.60 | 31.76 | 31.59 | 31.75 | 8,434 | +0.14(+0.44%) |
Apr 29, 2013 | 31.51 | 31.65 | 31.38 | 31.61 | 16,526 | +0.20(+0.65%) |
Apr 26, 2013 | 31.63 | 31.66 | 31.37 | 31.41 | 84,404 | -0.26(-0.81%) |
Apr 25, 2013 | 31.75 | 31.80 | 31.47 | 31.66 | 15,461 | +0.17(+0.53%) |
Apr 24, 2013 | 31.19 | 31.54 | 31.19 | 31.50 | 49,421 | +0.33(+1.04%) |
Apr 23, 2013 | 30.72 | 31.27 | 30.72 | 31.17 | 59,189 | +0.77(+2.53%) |
Apr 22, 2013 | 30.58 | 30.58 | 30.17 | 30.40 | 47,299 | -0.04(-0.14%) |
Apr 19, 2013 | 30.18 | 30.45 | 30.17 | 30.45 | 28,338 | +0.34(+1.14%) |
Apr 18, 2013 | 30.44 | 30.51 | 30.01 | 30.10 | 107,393 | -0.37(-1.22%) |
Apr 17, 2013 | 30.60 | 30.66 | 30.32 | 30.48 | 61,574 | -0.45(-1.46%) |
Apr 16, 2013 | 30.67 | 30.93 | 30.58 | 30.93 | 10,840 | +0.42(+1.39%) |
Apr 15, 2013 | 31.10 | 31.11 | 30.41 | 30.50 | 21,932 | -0.73(-2.35%) |
Apr 12, 2013 | 31.41 | 31.41 | 31.10 | 31.24 | 15,585 | -0.16(-0.52%) |
Apr 11, 2013 | 31.49 | 31.49 | 31.20 | 31.40 | 89,494 | +0.21(+0.68%) |
Apr 10, 2013 | 30.96 | 31.19 | 30.86 | 31.19 | 16,622 | +0.30(+0.98%) |
Apr 09, 2013 | 30.86 | 30.98 | 30.74 | 30.89 | 20,639 | +0.15(+0.48%) |
Apr 08, 2013 | 30.43 | 30.74 | 30.37 | 30.74 | 33,856 | +0.28(+0.91%) |
Apr 05, 2013 | 30.41 | 30.48 | 30.07 | 30.46 | 123,834 | -0.14(-0.47%) |
Apr 04, 2013 | 30.59 | 30.73 | 30.50 | 30.61 | 43,879 | +0.03(+0.09%) |
Apr 03, 2013 | 31.04 | 31.04 | 30.51 | 30.58 | 44,473 | -0.43(-1.39%) |
Apr 02, 2013 | 30.98 | 31.06 | 30.90 | 31.01 | 23,858 | +0.26(+0.85%) |