Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.45 | 30.16 | 29.38 | 29.88 | 1,302,377 | +0.52(+1.77%) |
Jun 26, 2013 | 29.88 | 29.88 | 29.33 | 29.36 | 704,084 | -0.25(-0.85%) |
Jun 25, 2013 | 29.79 | 29.83 | 29.38 | 29.61 | 520,584 | +0.15(+0.52%) |
Jun 24, 2013 | 29.43 | 29.73 | 29.24 | 29.46 | 587,440 | -0.24(-0.82%) |
Jun 21, 2013 | 29.94 | 30.06 | 29.36 | 29.70 | 1,318,169 | -0.34(-1.14%) |
Jun 20, 2013 | 30.23 | 30.38 | 29.88 | 30.04 | 529,187 | -0.48(-1.56%) |
Jun 19, 2013 | 30.99 | 31.16 | 30.49 | 30.52 | 413,793 | -0.55(-1.76%) |
Jun 18, 2013 | 31.01 | 31.32 | 30.92 | 31.06 | 725,194 | +0.08(+0.26%) |
Jun 17, 2013 | 30.96 | 31.23 | 30.79 | 30.98 | 1,374,214 | +0.31(+1.00%) |
Jun 14, 2013 | 30.82 | 30.91 | 30.60 | 30.68 | 330,257 | -0.16(-0.52%) |
Jun 13, 2013 | 30.57 | 30.94 | 30.50 | 30.84 | 463,441 | +0.26(+0.85%) |
Jun 12, 2013 | 31.28 | 31.38 | 30.47 | 30.58 | 334,273 | -0.48(-1.53%) |
Jun 11, 2013 | 30.98 | 31.36 | 30.80 | 31.05 | 255,709 | -0.29(-0.92%) |
Jun 10, 2013 | 31.22 | 31.48 | 31.00 | 31.34 | 434,648 | +0.18(+0.58%) |
Jun 07, 2013 | 31.28 | 31.46 | 31.04 | 31.16 | 466,933 | -0.09(-0.29%) |
Jun 06, 2013 | 30.79 | 31.37 | 30.79 | 31.25 | 552,816 | +0.47(+1.52%) |
Jun 05, 2013 | 31.36 | 31.54 | 30.65 | 30.79 | 595,341 | -0.63(-2.00%) |
Jun 04, 2013 | 31.55 | 31.99 | 31.24 | 31.41 | 539,996 | -0.17(-0.54%) |
Jun 03, 2013 | 31.73 | 31.76 | 31.18 | 31.58 | 373,339 | -0.06(-0.20%) |
May 31, 2013 | 31.95 | 32.11 | 31.60 | 31.65 | 529,515 | -0.44(-1.37%) |
May 30, 2013 | 31.67 | 32.13 | 31.59 | 32.09 | 411,846 | +0.46(+1.45%) |
May 29, 2013 | 31.29 | 31.85 | 31.27 | 31.63 | 443,431 | +0.16(+0.51%) |
May 28, 2013 | 31.29 | 31.85 | 31.29 | 31.47 | 869,953 | +0.51(+1.65%) |
May 24, 2013 | 30.77 | 31.20 | 30.61 | 30.96 | 689,939 | -0.02(-0.06%) |
May 23, 2013 | 30.55 | 31.23 | 30.55 | 30.97 | 831,979 | +0.22(+0.73%) |
May 22, 2013 | 31.14 | 31.30 | 30.64 | 30.75 | 557,813 | -0.43(-1.38%) |
May 21, 2013 | 30.89 | 31.30 | 30.89 | 31.18 | 316,233 | +0.17(+0.55%) |
May 20, 2013 | 31.14 | 31.17 | 30.81 | 31.01 | 446,287 | -0.12(-0.38%) |
May 17, 2013 | 31.12 | 31.34 | 30.97 | 31.13 | 423,911 | +0.08(+0.26%) |
May 16, 2013 | 30.78 | 31.30 | 30.75 | 31.05 | 430,223 | +0.28(+0.90%) |
May 15, 2013 | 30.80 | 31.11 | 30.72 | 30.77 | 565,643 | +0.29(+0.94%) |
May 13, 2013 | 30.48 | 30.57 | 30.29 | 30.48 | 357,283 | -0.01(-0.03%) |
May 10, 2013 | 30.39 | 30.62 | 30.23 | 30.49 | 257,338 | +0.08(+0.27%) |
May 09, 2013 | 30.66 | 30.78 | 30.35 | 30.41 | 221,910 | -0.25(-0.82%) |
May 08, 2013 | 30.00 | 30.66 | 30.00 | 30.66 | 593,037 | +0.52(+1.73%) |
May 07, 2013 | 30.03 | 30.26 | 30.00 | 30.14 | 307,609 | +0.21(+0.69%) |
May 06, 2013 | 29.90 | 30.10 | 29.47 | 29.93 | 367,928 | +0.01(+0.03%) |
May 03, 2013 | 30.34 | 30.47 | 29.88 | 29.92 | 394,851 | -0.30(-0.98%) |
May 02, 2013 | 30.04 | 30.33 | 29.61 | 30.22 | 361,887 | +0.35(+1.17%) |
May 01, 2013 | 30.43 | 30.43 | 28.41 | 29.87 | 1,476,241 | -0.75(-2.46%) |
Apr 30, 2013 | 29.99 | 30.62 | 29.99 | 30.62 | 702,744 | +0.58(+1.94%) |
Apr 29, 2013 | 29.97 | 30.26 | 29.88 | 30.04 | 285,712 | +0.21(+0.69%) |
Apr 26, 2013 | 29.82 | 29.92 | 29.80 | 29.83 | 239,659 | -0.08(-0.27%) |
Apr 25, 2013 | 29.91 | 30.18 | 29.84 | 29.91 | 357,477 | +0.07(+0.24%) |
Apr 24, 2013 | 29.88 | 29.94 | 29.74 | 29.84 | 272,586 | -0.04(-0.15%) |
Apr 23, 2013 | 29.64 | 30.00 | 29.60 | 29.89 | 345,980 | +0.34(+1.16%) |
Apr 22, 2013 | 29.47 | 29.66 | 29.18 | 29.55 | 255,152 | +0.07(+0.24%) |
Apr 19, 2013 | 29.22 | 29.56 | 28.95 | 29.47 | 250,092 | +0.37(+1.27%) |
Apr 18, 2013 | 29.31 | 29.45 | 28.92 | 29.11 | 271,749 | -0.15(-0.52%) |
Apr 17, 2013 | 29.40 | 29.60 | 29.03 | 29.26 | 412,120 | -0.29(-0.97%) |
Apr 16, 2013 | 29.34 | 29.58 | 29.20 | 29.55 | 330,399 | +0.49(+1.70%) |
Apr 15, 2013 | 29.96 | 30.04 | 29.02 | 29.05 | 420,393 | -1.05(-3.49%) |
Apr 12, 2013 | 30.11 | 30.25 | 29.86 | 30.10 | 223,189 | -0.04(-0.15%) |
Apr 11, 2013 | 29.91 | 30.31 | 29.84 | 30.15 | 451,945 | +0.31(+1.05%) |
Apr 10, 2013 | 29.29 | 29.93 | 29.29 | 29.83 | 401,408 | +0.64(+2.18%) |
Apr 09, 2013 | 29.42 | 29.52 | 29.14 | 29.20 | 371,604 | -0.14(-0.49%) |
Apr 08, 2013 | 28.85 | 29.35 | 28.81 | 29.34 | 253,061 | +0.30(+1.02%) |
Apr 05, 2013 | 29.00 | 29.07 | 28.74 | 29.04 | 333,615 | -0.29(-0.98%) |
Apr 04, 2013 | 29.11 | 29.48 | 29.09 | 29.33 | 368,615 | +0.21(+0.71%) |
Apr 03, 2013 | 29.81 | 29.82 | 29.01 | 29.12 | 606,826 | -0.63(-2.11%) |
Apr 02, 2013 | 29.97 | 30.17 | 29.62 | 29.75 | 513,509 | -0.20(-0.66%) |