Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.27 | 31.48 | 31.14 | 31.21 | 707,397 | -0.13(-0.42%) |
Jun 27, 2013 | 31.44 | 31.61 | 31.34 | 31.35 | 360,090 | +0.05(+0.16%) |
Jun 26, 2013 | 31.31 | 31.37 | 31.02 | 31.30 | 314,885 | +0.23(+0.74%) |
Jun 25, 2013 | 31.03 | 31.17 | 30.83 | 31.07 | 510,874 | +0.38(+1.25%) |
Jun 24, 2013 | 30.86 | 31.02 | 30.36 | 30.69 | 789,564 | -0.52(-1.65%) |
Jun 21, 2013 | 31.36 | 31.40 | 30.82 | 31.20 | 527,613 | +0.12(+0.38%) |
Jun 20, 2013 | 31.64 | 31.65 | 31.02 | 31.08 | 966,213 | -0.92(-2.88%) |
Jun 19, 2013 | 32.34 | 32.45 | 32.00 | 32.00 | 474,882 | -0.31(-0.97%) |
Jun 18, 2013 | 32.09 | 32.40 | 32.09 | 32.32 | 386,290 | +0.20(+0.61%) |
Jun 17, 2013 | 31.91 | 32.21 | 31.90 | 32.12 | 364,826 | +0.40(+1.28%) |
Jun 14, 2013 | 31.97 | 32.04 | 31.65 | 31.72 | 210,072 | -0.29(-0.89%) |
Jun 13, 2013 | 31.45 | 32.05 | 31.43 | 32.00 | 242,778 | +0.54(+1.71%) |
Jun 12, 2013 | 31.98 | 32.06 | 31.40 | 31.47 | 399,740 | -0.28(-0.88%) |
Jun 11, 2013 | 31.87 | 32.03 | 31.73 | 31.75 | 242,160 | -0.46(-1.43%) |
Jun 10, 2013 | 32.40 | 32.42 | 32.09 | 32.21 | 550,947 | -0.08(-0.24%) |
Jun 07, 2013 | 32.07 | 32.33 | 31.95 | 32.28 | 233,743 | +0.36(+1.14%) |
Jun 06, 2013 | 31.64 | 31.92 | 31.45 | 31.92 | 410,522 | +0.26(+0.82%) |
Jun 05, 2013 | 31.95 | 32.05 | 31.66 | 31.66 | 497,013 | -0.36(-1.11%) |
Jun 04, 2013 | 32.12 | 32.28 | 31.81 | 32.02 | 456,693 | -0.24(-0.76%) |
Jun 03, 2013 | 32.08 | 32.26 | 31.94 | 32.26 | 639,057 | +0.29(+0.89%) |
May 31, 2013 | 32.51 | 32.57 | 31.96 | 31.98 | 626,736 | -0.61(-1.88%) |
May 30, 2013 | 32.58 | 32.77 | 32.43 | 32.59 | 440,375 | -0.09(-0.28%) |
May 29, 2013 | 32.55 | 32.78 | 32.45 | 32.68 | 845,063 | -0.07(-0.21%) |
May 28, 2013 | 32.82 | 33.00 | 32.60 | 32.75 | 327,823 | +0.33(+1.03%) |
May 24, 2013 | 32.33 | 32.42 | 32.14 | 32.42 | 240,213 | -0.11(-0.34%) |
May 23, 2013 | 32.13 | 32.58 | 32.09 | 32.53 | 653,397 | -0.09(-0.28%) |
May 22, 2013 | 33.02 | 33.24 | 32.43 | 32.62 | 1,013,118 | -0.37(-1.12%) |
May 21, 2013 | 33.02 | 33.24 | 32.89 | 32.99 | 391,181 | -0.04(-0.13%) |
May 20, 2013 | 32.55 | 33.09 | 32.55 | 33.03 | 572,062 | +0.39(+1.20%) |
May 17, 2013 | 32.23 | 32.64 | 32.22 | 32.64 | 646,753 | +0.54(+1.70%) |
May 16, 2013 | 32.14 | 32.33 | 32.03 | 32.09 | 463,941 | -0.15(-0.45%) |
May 15, 2013 | 32.23 | 32.34 | 32.00 | 32.24 | 318,244 | +0.33(+1.05%) |
May 13, 2013 | 31.82 | 31.93 | 31.74 | 31.91 | 338,235 | -0.02(-0.07%) |
May 10, 2013 | 31.89 | 31.96 | 31.67 | 31.93 | 420,595 | -0.17(-0.54%) |
May 09, 2013 | 32.13 | 32.23 | 31.93 | 32.10 | 360,180 | -0.03(-0.09%) |
May 08, 2013 | 32.03 | 32.17 | 31.94 | 32.13 | 247,990 | +0.06(+0.17%) |
May 07, 2013 | 31.98 | 32.15 | 31.85 | 32.07 | 574,273 | +0.26(+0.81%) |
May 06, 2013 | 31.71 | 31.95 | 31.66 | 31.82 | 380,868 | +0.17(+0.55%) |
May 03, 2013 | 31.35 | 31.70 | 31.06 | 31.64 | 263,665 | +0.59(+1.89%) |
May 02, 2013 | 30.84 | 31.13 | 30.70 | 31.06 | 324,414 | +0.37(+1.21%) |
May 01, 2013 | 30.89 | 30.96 | 30.66 | 30.69 | 408,377 | -0.47(-1.52%) |
Apr 30, 2013 | 31.09 | 31.16 | 30.80 | 31.16 | 479,688 | +0.15(+0.47%) |
Apr 29, 2013 | 30.89 | 31.15 | 30.77 | 31.01 | 404,741 | +0.28(+0.91%) |
Apr 26, 2013 | 30.71 | 30.78 | 30.55 | 30.73 | 354,836 | -0.04(-0.14%) |
Apr 25, 2013 | 30.86 | 31.10 | 30.65 | 30.78 | 1,187,875 | -0.04(-0.14%) |
Apr 24, 2013 | 30.52 | 30.94 | 30.52 | 30.82 | 813,578 | +0.39(+1.28%) |
Apr 23, 2013 | 30.18 | 30.44 | 30.04 | 30.43 | 1,965,286 | +0.33(+1.11%) |
Apr 22, 2013 | 29.86 | 30.16 | 29.65 | 30.09 | 1,347,608 | +0.32(+1.08%) |
Apr 19, 2013 | 29.90 | 30.01 | 29.58 | 29.77 | 1,797,900 | +0.02(+0.07%) |
Apr 18, 2013 | 29.62 | 29.92 | 29.35 | 29.75 | 468,491 | +0.25(+0.85%) |
Apr 17, 2013 | 29.93 | 29.93 | 29.28 | 29.50 | 621,846 | -0.66(-2.18%) |
Apr 16, 2013 | 30.06 | 30.18 | 29.74 | 30.16 | 528,126 | +0.40(+1.34%) |
Apr 15, 2013 | 30.71 | 30.71 | 29.76 | 29.76 | 1,946,811 | -1.25(-4.03%) |
Apr 12, 2013 | 31.29 | 31.35 | 30.83 | 31.01 | 624,679 | -0.46(-1.46%) |
Apr 11, 2013 | 31.40 | 31.56 | 31.24 | 31.47 | 291,997 | +0.12(+0.38%) |
Apr 10, 2013 | 31.24 | 31.43 | 31.19 | 31.35 | 352,562 | +0.15(+0.49%) |
Apr 09, 2013 | 30.96 | 31.28 | 30.85 | 31.20 | 488,224 | +0.27(+0.88%) |
Apr 08, 2013 | 30.77 | 30.94 | 30.67 | 30.92 | 238,959 | +0.22(+0.73%) |
Apr 05, 2013 | 30.33 | 30.74 | 30.25 | 30.70 | 313,679 | +0.01(+0.02%) |
Apr 04, 2013 | 30.71 | 30.85 | 30.50 | 30.69 | 168,426 | -0.01(-0.05%) |
Apr 03, 2013 | 31.30 | 31.30 | 30.64 | 30.71 | 400,854 | -0.57(-1.81%) |
Apr 02, 2013 | 31.50 | 31.52 | 31.18 | 31.27 | 477,046 | -0.18(-0.58%) |