Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.65 | 29.77 | 29.50 | 29.61 | 730,185 | -0.07(-0.25%) |
Jun 26, 2013 | 29.51 | 29.75 | 29.51 | 29.68 | 407,081 | +0.31(+1.05%) |
Jun 25, 2013 | 29.34 | 29.44 | 29.14 | 29.37 | 1,171,664 | +0.25(+0.84%) |
Jun 24, 2013 | 29.12 | 29.37 | 28.97 | 29.13 | 1,984,458 | -0.22(-0.74%) |
Jun 21, 2013 | 29.37 | 29.45 | 29.08 | 29.35 | 996,379 | +0.20(+0.69%) |
Jun 20, 2013 | 29.73 | 29.73 | 29.09 | 29.15 | 1,316,863 | -0.78(-2.61%) |
Jun 19, 2013 | 30.47 | 30.47 | 29.92 | 29.93 | 507,344 | -0.51(-1.69%) |
Jun 18, 2013 | 30.29 | 30.48 | 30.27 | 30.44 | 545,492 | +0.15(+0.50%) |
Jun 17, 2013 | 30.25 | 30.40 | 30.15 | 30.29 | 3,681,624 | +0.19(+0.63%) |
Jun 14, 2013 | 30.15 | 30.29 | 30.06 | 30.10 | 504,360 | -0.06(-0.21%) |
Jun 13, 2013 | 29.68 | 30.19 | 29.64 | 30.17 | 870,486 | +0.42(+1.42%) |
Jun 12, 2013 | 30.07 | 30.11 | 29.72 | 29.74 | 725,107 | -0.12(-0.41%) |
Jun 11, 2013 | 29.94 | 30.19 | 29.80 | 29.87 | 5,241,429 | -0.23(-0.76%) |
Jun 10, 2013 | 30.20 | 30.21 | 30.03 | 30.09 | 643,584 | -0.04(-0.12%) |
Jun 07, 2013 | 29.98 | 30.14 | 29.95 | 30.13 | 299,704 | +0.26(+0.88%) |
Jun 06, 2013 | 29.54 | 29.87 | 29.47 | 29.87 | 2,240,388 | +0.32(+1.08%) |
Jun 05, 2013 | 29.85 | 29.87 | 29.54 | 29.55 | 1,110,632 | -0.35(-1.19%) |
Jun 04, 2013 | 30.02 | 30.09 | 29.77 | 29.90 | 1,535,026 | -0.12(-0.39%) |
Jun 03, 2013 | 29.92 | 30.03 | 29.74 | 30.02 | 1,212,327 | +0.12(+0.42%) |
May 31, 2013 | 30.25 | 30.37 | 29.87 | 29.90 | 1,005,156 | -0.44(-1.46%) |
May 30, 2013 | 30.35 | 30.50 | 30.32 | 30.34 | 416,690 | +0.01(+0.03%) |
May 29, 2013 | 30.59 | 30.59 | 30.15 | 30.33 | 1,027,588 | -0.40(-1.30%) |
May 28, 2013 | 30.92 | 31.04 | 30.64 | 30.73 | 598,484 | +0.04(+0.12%) |
May 24, 2013 | 30.58 | 30.69 | 30.47 | 30.69 | 220,993 | -0.04(-0.12%) |
May 23, 2013 | 30.58 | 30.79 | 30.51 | 30.73 | 937,813 | -0.07(-0.24%) |
May 22, 2013 | 31.09 | 31.35 | 30.67 | 30.80 | 4,215,448 | -0.25(-0.82%) |
May 21, 2013 | 31.03 | 31.12 | 30.89 | 31.06 | 3,624,052 | +0.05(+0.18%) |
May 20, 2013 | 31.15 | 31.15 | 30.95 | 31.00 | 813,983 | -0.14(-0.44%) |
May 17, 2013 | 31.04 | 31.16 | 30.96 | 31.14 | 2,143,815 | +0.17(+0.56%) |
May 16, 2013 | 31.16 | 31.16 | 30.93 | 30.97 | 3,115,304 | -0.24(-0.76%) |
May 15, 2013 | 30.97 | 31.26 | 30.96 | 31.20 | 529,077 | +0.51(+1.66%) |
May 13, 2013 | 30.68 | 30.75 | 30.60 | 30.69 | 405,407 | -0.03(-0.09%) |
May 10, 2013 | 30.63 | 30.73 | 30.57 | 30.72 | 261,347 | +0.15(+0.48%) |
May 09, 2013 | 30.74 | 30.74 | 30.53 | 30.57 | 704,254 | -0.15(-0.47%) |
May 08, 2013 | 30.70 | 30.76 | 30.67 | 30.72 | 574,869 | +0.01(+0.03%) |
May 07, 2013 | 30.58 | 30.71 | 30.52 | 30.71 | 978,700 | +0.17(+0.57%) |
May 06, 2013 | 30.65 | 30.65 | 30.51 | 30.54 | 1,000,312 | -0.11(-0.36%) |
May 03, 2013 | 30.67 | 30.70 | 30.60 | 30.65 | 549,651 | +0.15(+0.51%) |
May 02, 2013 | 30.41 | 30.54 | 30.39 | 30.49 | 319,027 | +0.14(+0.45%) |
May 01, 2013 | 30.55 | 30.59 | 30.32 | 30.36 | 681,441 | -0.25(-0.83%) |
Apr 30, 2013 | 30.55 | 30.61 | 30.41 | 30.61 | 554,240 | +0.04(+0.12%) |
Apr 29, 2013 | 30.47 | 30.61 | 30.46 | 30.57 | 352,834 | +0.15(+0.48%) |
Apr 26, 2013 | 30.46 | 30.50 | 30.37 | 30.43 | 349,671 | -0.04(-0.12%) |
Apr 25, 2013 | 30.41 | 30.56 | 30.37 | 30.47 | 5,262,619 | +0.13(+0.42%) |
Apr 24, 2013 | 30.49 | 30.52 | 30.30 | 30.34 | 1,015,559 | -0.18(-0.60%) |
Apr 23, 2013 | 30.37 | 30.54 | 30.23 | 30.52 | 4,385,167 | +0.23(+0.75%) |
Apr 22, 2013 | 30.24 | 30.36 | 30.10 | 30.29 | 1,410,200 | +0.09(+0.30%) |
Apr 19, 2013 | 29.99 | 30.22 | 29.96 | 30.20 | 1,066,022 | +0.31(+1.03%) |
Apr 18, 2013 | 30.04 | 30.05 | 29.77 | 29.89 | 785,266 | -0.04(-0.12%) |
Apr 17, 2013 | 30.07 | 30.07 | 29.80 | 29.93 | 903,860 | -0.26(-0.87%) |
Apr 16, 2013 | 29.97 | 30.20 | 29.92 | 30.19 | 5,489,600 | +0.38(+1.28%) |
Apr 15, 2013 | 30.25 | 30.28 | 29.81 | 29.81 | 575,873 | -0.55(-1.80%) |
Apr 12, 2013 | 30.28 | 30.37 | 30.23 | 30.36 | 323,537 | +0.01(+0.03%) |
Apr 11, 2013 | 30.25 | 30.41 | 30.25 | 30.35 | 1,483,126 | +0.14(+0.45%) |
Apr 10, 2013 | 29.99 | 30.23 | 29.99 | 30.21 | 608,385 | +0.29(+0.97%) |
Apr 09, 2013 | 29.90 | 30.00 | 29.80 | 29.92 | 8,556,837 | +0.08(+0.27%) |
Apr 08, 2013 | 29.71 | 29.86 | 29.63 | 29.84 | 619,893 | +0.13(+0.43%) |
Apr 05, 2013 | 29.60 | 29.72 | 29.52 | 29.71 | 469,559 | -0.12(-0.40%) |
Apr 04, 2013 | 29.71 | 29.85 | 29.69 | 29.83 | 456,857 | +0.15(+0.52%) |
Apr 03, 2013 | 29.95 | 29.96 | 29.59 | 29.67 | 977,097 | -0.22(-0.73%) |
Apr 02, 2013 | 29.83 | 29.95 | 29.83 | 29.89 | 773,381 | +0.16(+0.55%) |