Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.79 | 29.90 | 29.62 | 29.76 | 659,517 | -0.17(-0.56%) |
Jun 27, 2013 | 29.70 | 29.98 | 29.70 | 29.93 | 1,339,950 | +0.40(+1.37%) |
Jun 26, 2013 | 29.54 | 29.61 | 29.36 | 29.52 | 1,190,680 | +0.30(+1.04%) |
Jun 25, 2013 | 29.03 | 29.35 | 28.90 | 29.22 | 2,198,766 | +0.51(+1.79%) |
Jun 24, 2013 | 28.87 | 29.02 | 28.42 | 28.71 | 1,765,449 | -0.52(-1.77%) |
Jun 21, 2013 | 29.37 | 29.39 | 28.88 | 29.23 | 1,552,254 | +0.20(+0.67%) |
Jun 20, 2013 | 29.47 | 29.60 | 29.03 | 29.03 | 3,424,082 | -0.78(-2.63%) |
Jun 19, 2013 | 30.22 | 30.26 | 29.81 | 29.81 | 451,994 | -0.41(-1.36%) |
Jun 18, 2013 | 30.11 | 30.31 | 30.03 | 30.22 | 380,656 | +0.19(+0.63%) |
Jun 17, 2013 | 29.98 | 30.17 | 29.88 | 30.03 | 405,811 | +0.25(+0.85%) |
Jun 14, 2013 | 30.12 | 30.17 | 29.72 | 29.78 | 530,446 | -0.34(-1.12%) |
Jun 13, 2013 | 29.57 | 30.14 | 29.44 | 30.12 | 540,093 | +0.59(+1.99%) |
Jun 12, 2013 | 30.05 | 30.05 | 29.49 | 29.53 | 761,699 | -0.32(-1.07%) |
Jun 11, 2013 | 30.00 | 30.14 | 29.82 | 29.85 | 526,096 | -0.48(-1.57%) |
Jun 10, 2013 | 30.43 | 30.44 | 30.20 | 30.32 | 775,771 | +0.03(+0.10%) |
Jun 07, 2013 | 29.95 | 30.32 | 29.90 | 30.29 | 1,190,268 | +0.43(+1.44%) |
Jun 06, 2013 | 29.42 | 29.88 | 29.28 | 29.86 | 611,805 | +0.43(+1.45%) |
Jun 05, 2013 | 29.83 | 29.94 | 29.37 | 29.44 | 526,330 | -0.48(-1.61%) |
Jun 04, 2013 | 30.21 | 30.36 | 29.83 | 29.92 | 747,166 | -0.27(-0.91%) |
Jun 03, 2013 | 30.23 | 30.27 | 29.76 | 30.19 | 1,047,490 | +0.06(+0.21%) |
May 31, 2013 | 30.62 | 30.64 | 30.13 | 30.13 | 417,597 | -0.46(-1.52%) |
May 30, 2013 | 30.34 | 30.70 | 30.31 | 30.59 | 623,483 | +0.27(+0.88%) |
May 29, 2013 | 30.20 | 30.42 | 30.06 | 30.33 | 275,454 | -0.03(-0.10%) |
May 28, 2013 | 30.51 | 30.68 | 30.23 | 30.36 | 474,979 | +0.23(+0.77%) |
May 24, 2013 | 29.98 | 30.15 | 29.84 | 30.12 | 1,259,168 | +0.02(+0.07%) |
May 23, 2013 | 29.86 | 30.26 | 29.82 | 30.10 | 508,416 | -0.22(-0.71%) |
May 22, 2013 | 30.79 | 31.09 | 30.20 | 30.32 | 967,524 | -0.38(-1.23%) |
May 21, 2013 | 30.64 | 30.80 | 30.62 | 30.70 | 483,061 | +0.06(+0.19%) |
May 20, 2013 | 30.60 | 30.76 | 30.54 | 30.64 | 253,267 | +0.02(+0.08%) |
May 17, 2013 | 30.43 | 30.62 | 30.36 | 30.61 | 453,241 | +0.38(+1.25%) |
May 16, 2013 | 30.45 | 30.50 | 30.17 | 30.24 | 1,332,894 | -0.18(-0.59%) |
May 15, 2013 | 30.17 | 30.46 | 30.08 | 30.42 | 263,733 | +0.72(+2.42%) |
May 13, 2013 | 29.60 | 29.76 | 29.52 | 29.70 | 301,112 | +0.09(+0.31%) |
May 10, 2013 | 29.57 | 29.62 | 29.47 | 29.61 | 429,263 | +0.09(+0.31%) |
May 09, 2013 | 29.72 | 29.72 | 29.44 | 29.52 | 1,411,142 | -0.19(-0.64%) |
May 08, 2013 | 29.52 | 29.72 | 29.43 | 29.71 | 2,525,633 | +0.19(+0.65%) |
May 07, 2013 | 29.39 | 29.55 | 29.28 | 29.52 | 843,625 | +0.18(+0.61%) |
May 06, 2013 | 29.08 | 29.35 | 29.08 | 29.34 | 451,237 | +0.27(+0.94%) |
May 03, 2013 | 29.03 | 29.19 | 29.02 | 29.06 | 342,001 | +0.27(+0.95%) |
May 02, 2013 | 28.53 | 28.80 | 28.53 | 28.79 | 225,019 | +0.27(+0.96%) |
May 01, 2013 | 28.71 | 28.77 | 28.49 | 28.52 | 436,972 | -0.32(-1.09%) |
Apr 30, 2013 | 28.74 | 28.84 | 28.63 | 28.83 | 450,777 | +0.12(+0.42%) |
Apr 29, 2013 | 28.67 | 28.75 | 28.60 | 28.71 | 551,318 | +0.13(+0.46%) |
Apr 26, 2013 | 28.69 | 28.70 | 28.49 | 28.58 | 185,148 | -0.12(-0.43%) |
Apr 25, 2013 | 28.68 | 28.85 | 28.59 | 28.70 | 469,691 | +0.13(+0.45%) |
Apr 24, 2013 | 28.18 | 28.60 | 28.18 | 28.57 | 757,703 | +0.17(+0.58%) |
Apr 23, 2013 | 28.10 | 28.41 | 28.10 | 28.41 | 1,388,119 | +0.45(+1.62%) |
Apr 22, 2013 | 28.29 | 28.29 | 27.70 | 27.96 | 538,953 | +0.02(+0.07%) |
Apr 19, 2013 | 27.70 | 27.94 | 27.60 | 27.94 | 671,087 | +0.37(+1.35%) |
Apr 18, 2013 | 27.87 | 27.87 | 27.45 | 27.56 | 799,486 | -0.24(-0.87%) |
Apr 17, 2013 | 28.03 | 28.07 | 27.60 | 27.80 | 867,067 | -0.51(-1.79%) |
Apr 16, 2013 | 28.20 | 28.32 | 27.99 | 28.31 | 558,550 | +0.45(+1.61%) |
Apr 15, 2013 | 28.45 | 28.54 | 27.85 | 27.86 | 1,689,295 | -0.67(-2.34%) |
Apr 12, 2013 | 28.44 | 28.57 | 28.38 | 28.53 | 856,612 | -0.12(-0.43%) |
Apr 11, 2013 | 28.58 | 28.75 | 28.50 | 28.65 | 627,281 | +0.10(+0.35%) |
Apr 10, 2013 | 28.33 | 28.57 | 28.33 | 28.55 | 1,348,675 | +0.34(+1.22%) |
Apr 09, 2013 | 28.25 | 28.35 | 28.12 | 28.21 | 683,486 | +0.03(+0.10%) |
Apr 08, 2013 | 27.87 | 28.18 | 27.77 | 28.18 | 524,039 | +0.30(+1.09%) |
Apr 05, 2013 | 27.55 | 27.92 | 27.54 | 27.88 | 463,798 | -0.08(-0.28%) |
Apr 04, 2013 | 27.67 | 27.97 | 27.67 | 27.96 | 549,300 | +0.25(+0.91%) |
Apr 03, 2013 | 28.10 | 28.18 | 27.64 | 27.70 | 884,043 | -0.43(-1.52%) |
Apr 02, 2013 | 28.16 | 28.20 | 28.07 | 28.13 | 1,004,268 | +0.12(+0.44%) |