Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.98 | 35.20 | 33.20 | 34.77 | 2,833,452 | -0.10(-0.29%) |
Jun 26, 2013 | 31.43 | 34.96 | 31.40 | 34.87 | 2,866,697 | +3.76(+12.09%) |
Jun 25, 2013 | 31.40 | 31.79 | 30.72 | 31.11 | 900,530 | +0.17(+0.55%) |
Jun 24, 2013 | 30.38 | 31.44 | 29.26 | 30.94 | 1,498,283 | -0.30(-0.96%) |
Jun 21, 2013 | 31.18 | 31.75 | 30.23 | 31.24 | 1,504,394 | +0.24(+0.77%) |
Jun 20, 2013 | 32.36 | 32.47 | 30.85 | 31.00 | 1,444,050 | -1.93(-5.86%) |
Jun 19, 2013 | 31.28 | 33.00 | 30.97 | 32.93 | 1,611,124 | +1.38(+4.37%) |
Jun 18, 2013 | 31.95 | 32.11 | 31.40 | 31.55 | 721,696 | -0.20(-0.63%) |
Jun 17, 2013 | 31.33 | 31.81 | 30.87 | 31.75 | 1,254,626 | +0.91(+2.95%) |
Jun 14, 2013 | 30.00 | 31.10 | 29.43 | 30.84 | 1,012,846 | +1.36(+4.61%) |
Jun 13, 2013 | 29.36 | 29.99 | 29.07 | 29.48 | 603,280 | +0.09(+0.31%) |
Jun 12, 2013 | 29.57 | 29.99 | 29.14 | 29.39 | 665,501 | -0.13(-0.44%) |
Jun 11, 2013 | 29.23 | 29.90 | 28.85 | 29.52 | 698,000 | -0.40(-1.34%) |
Jun 10, 2013 | 30.04 | 30.11 | 29.41 | 29.92 | 760,813 | -0.19(-0.63%) |
Jun 07, 2013 | 29.00 | 30.18 | 28.72 | 30.11 | 878,225 | +1.02(+3.51%) |
Jun 06, 2013 | 28.20 | 29.14 | 27.70 | 29.09 | 796,570 | +0.89(+3.16%) |
Jun 05, 2013 | 27.40 | 28.88 | 27.20 | 28.20 | 1,079,615 | +0.74(+2.69%) |
Jun 04, 2013 | 28.09 | 28.56 | 27.33 | 27.46 | 1,057,178 | -0.69(-2.45%) |
Jun 03, 2013 | 29.63 | 29.76 | 26.75 | 28.15 | 2,646,026 | -1.66(-5.57%) |
May 31, 2013 | 29.90 | 30.17 | 29.62 | 29.81 | 581,388 | -0.18(-0.60%) |
May 30, 2013 | 30.01 | 30.42 | 29.81 | 29.99 | 799,403 | -0.10(-0.33%) |
May 29, 2013 | 29.93 | 30.55 | 29.64 | 30.09 | 824,890 | +0.14(+0.47%) |
May 28, 2013 | 29.47 | 30.50 | 29.47 | 29.95 | 981,322 | +0.61(+2.08%) |
May 24, 2013 | 29.34 | 29.72 | 29.00 | 29.34 | 1,151,260 | -0.12(-0.41%) |
May 23, 2013 | 28.91 | 29.78 | 28.15 | 29.46 | 1,672,489 | +0.06(+0.20%) |
May 22, 2013 | 31.60 | 32.23 | 29.05 | 29.40 | 2,588,219 | -2.18(-6.90%) |
May 21, 2013 | 30.85 | 32.61 | 30.85 | 31.58 | 2,390,642 | +0.61(+1.97%) |
May 20, 2013 | 30.80 | 32.88 | 30.58 | 30.97 | 2,728,873 | +0.18(+0.58%) |
May 17, 2013 | 30.42 | 31.04 | 30.03 | 30.79 | 1,735,421 | +0.36(+1.18%) |
May 16, 2013 | 30.22 | 31.36 | 30.10 | 30.43 | 2,690,581 | +0.42(+1.40%) |
May 15, 2013 | 30.77 | 31.99 | 29.75 | 30.01 | 2,729,204 | -0.91(-2.94%) |
May 13, 2013 | 31.01 | 31.65 | 29.87 | 30.92 | 1,491,831 | -0.01(-0.03%) |
May 10, 2013 | 30.78 | 31.23 | 30.45 | 30.93 | 909,382 | +0.26(+0.85%) |
May 09, 2013 | 30.09 | 31.05 | 29.78 | 30.67 | 1,371,333 | +0.76(+2.54%) |
May 08, 2013 | 30.72 | 30.91 | 29.30 | 29.91 | 2,513,330 | -0.76(-2.48%) |
May 07, 2013 | 30.70 | 31.22 | 30.20 | 30.67 | 1,310,284 | -0.02(-0.07%) |
May 06, 2013 | 30.79 | 31.60 | 30.11 | 30.69 | 2,412,473 | -0.43(-1.38%) |
May 03, 2013 | 32.37 | 32.60 | 31.02 | 31.12 | 2,727,136 | -1.10(-3.41%) |
May 02, 2013 | 29.50 | 32.39 | 28.78 | 32.22 | 10,131,696 | +6.92(+27.35%) |
May 01, 2013 | 26.06 | 26.33 | 25.17 | 25.30 | 1,362,957 | -0.73(-2.80%) |
Apr 30, 2013 | 26.64 | 27.17 | 25.80 | 26.03 | 1,549,859 | -0.59(-2.22%) |
Apr 29, 2013 | 25.60 | 26.73 | 25.58 | 26.62 | 1,084,269 | +1.17(+4.60%) |
Apr 26, 2013 | 25.50 | 25.72 | 25.25 | 25.45 | 621,408 | +0.03(+0.12%) |
Apr 25, 2013 | 25.16 | 25.96 | 24.94 | 25.42 | 784,426 | +0.45(+1.80%) |
Apr 24, 2013 | 25.37 | 25.59 | 24.76 | 24.97 | 709,706 | -0.32(-1.27%) |
Apr 23, 2013 | 25.50 | 26.24 | 25.06 | 25.29 | 565,190 | -0.03(-0.12%) |
Apr 22, 2013 | 25.61 | 25.61 | 24.75 | 25.32 | 640,002 | -0.18(-0.71%) |
Apr 19, 2013 | 25.46 | 25.96 | 25.09 | 25.50 | 448,909 | +0.17(+0.67%) |
Apr 18, 2013 | 26.20 | 26.36 | 25.19 | 25.33 | 696,766 | -0.77(-2.95%) |
Apr 17, 2013 | 25.69 | 26.26 | 25.03 | 26.10 | 693,592 | +0.39(+1.52%) |
Apr 16, 2013 | 25.91 | 26.24 | 25.45 | 25.71 | 760,201 | -0.12(-0.46%) |
Apr 15, 2013 | 26.75 | 27.00 | 25.26 | 25.83 | 1,074,494 | -1.13(-4.19%) |
Apr 12, 2013 | 26.19 | 27.30 | 25.81 | 26.96 | 586,716 | +0.61(+2.31%) |
Apr 11, 2013 | 25.80 | 27.10 | 25.71 | 26.35 | 1,026,535 | +0.60(+2.33%) |
Apr 10, 2013 | 24.20 | 25.89 | 24.10 | 25.75 | 1,192,633 | +1.13(+4.59%) |
Apr 09, 2013 | 24.96 | 25.23 | 24.60 | 24.62 | 744,877 | -0.38(-1.52%) |
Apr 08, 2013 | 25.46 | 26.27 | 24.75 | 25.00 | 1,757,628 | -0.70(-2.72%) |
Apr 05, 2013 | 23.50 | 25.88 | 23.11 | 25.70 | 2,074,987 | +2.03(+8.58%) |
Apr 04, 2013 | 23.05 | 23.79 | 22.74 | 23.67 | 704,008 | +0.62(+2.69%) |
Apr 03, 2013 | 23.02 | 23.39 | 22.48 | 23.05 | 1,050,931 | +0.28(+1.23%) |
Apr 02, 2013 | 23.46 | 23.76 | 22.67 | 22.77 | 885,528 | -0.12(-0.52%) |