Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.51 | 33.75 | 33.40 | 33.48 | 648,342 | -0.09(-0.27%) |
Jun 27, 2013 | 33.36 | 33.72 | 33.26 | 33.57 | 278,819 | +0.41(+1.22%) |
Jun 26, 2013 | 32.95 | 33.31 | 32.83 | 33.16 | 416,425 | +0.46(+1.41%) |
Jun 25, 2013 | 32.77 | 32.94 | 32.45 | 32.70 | 447,829 | +0.18(+0.56%) |
Jun 24, 2013 | 32.51 | 32.77 | 32.29 | 32.52 | 750,889 | -0.24(-0.74%) |
Jun 21, 2013 | 32.98 | 32.98 | 32.43 | 32.77 | 1,452,299 | -0.04(-0.11%) |
Jun 20, 2013 | 33.13 | 33.20 | 32.79 | 32.80 | 1,108,248 | -0.58(-1.73%) |
Jun 19, 2013 | 33.97 | 33.97 | 33.36 | 33.38 | 520,471 | -0.69(-2.01%) |
Jun 18, 2013 | 33.89 | 34.16 | 33.86 | 34.07 | 332,446 | +0.24(+0.72%) |
Jun 17, 2013 | 33.50 | 33.91 | 33.42 | 33.82 | 444,669 | +0.49(+1.46%) |
Jun 14, 2013 | 33.52 | 33.54 | 33.28 | 33.33 | 447,204 | -0.22(-0.65%) |
Jun 13, 2013 | 33.14 | 33.60 | 32.89 | 33.55 | 486,240 | +0.35(+1.06%) |
Jun 12, 2013 | 33.40 | 33.41 | 33.14 | 33.20 | 540,353 | -0.09(-0.27%) |
Jun 11, 2013 | 33.46 | 33.53 | 33.13 | 33.29 | 381,144 | -0.39(-1.15%) |
Jun 10, 2013 | 33.61 | 33.69 | 33.33 | 33.68 | 336,386 | +0.14(+0.43%) |
Jun 07, 2013 | 33.18 | 33.60 | 32.99 | 33.53 | 440,704 | +0.48(+1.45%) |
Jun 06, 2013 | 32.82 | 33.07 | 32.62 | 33.05 | 700,201 | +0.22(+0.66%) |
Jun 05, 2013 | 32.95 | 33.07 | 32.83 | 32.84 | 604,318 | -0.19(-0.57%) |
Jun 04, 2013 | 33.02 | 33.18 | 32.90 | 33.03 | 730,060 | +0.10(+0.30%) |
Jun 03, 2013 | 33.17 | 33.28 | 32.76 | 32.93 | 1,154,927 | -0.23(-0.71%) |
May 31, 2013 | 33.18 | 33.54 | 33.15 | 33.16 | 1,077,342 | -0.07(-0.22%) |
May 30, 2013 | 33.04 | 33.38 | 32.96 | 33.24 | 601,526 | +0.21(+0.63%) |
May 29, 2013 | 32.97 | 33.17 | 32.76 | 33.03 | 1,030,189 | -0.08(-0.25%) |
May 28, 2013 | 33.44 | 33.65 | 32.85 | 33.11 | 938,985 | -0.11(-0.33%) |
May 24, 2013 | 33.33 | 33.37 | 33.10 | 33.22 | 784,198 | -0.23(-0.67%) |
May 23, 2013 | 33.23 | 33.48 | 33.05 | 33.44 | 943,052 | +0.03(+0.08%) |
May 22, 2013 | 33.63 | 33.78 | 33.24 | 33.42 | 891,841 | -0.26(-0.78%) |
May 21, 2013 | 33.74 | 33.80 | 33.44 | 33.68 | 953,954 | -0.10(-0.29%) |
May 20, 2013 | 34.16 | 34.16 | 33.73 | 33.78 | 955,481 | -0.39(-1.14%) |
May 17, 2013 | 34.46 | 34.53 | 33.97 | 34.16 | 928,786 | -0.31(-0.89%) |
May 16, 2013 | 34.81 | 34.86 | 34.38 | 34.47 | 726,023 | -0.46(-1.32%) |
May 15, 2013 | 34.97 | 34.97 | 34.58 | 34.93 | 957,666 | +0.00(+0.00%) |
May 13, 2013 | 34.86 | 34.98 | 34.72 | 34.93 | 591,736 | +0.09(+0.26%) |
May 10, 2013 | 34.74 | 34.84 | 34.44 | 34.84 | 492,617 | +0.13(+0.36%) |
May 09, 2013 | 35.00 | 35.18 | 34.61 | 34.72 | 582,399 | -0.35(-1.00%) |
May 08, 2013 | 34.91 | 35.07 | 34.70 | 35.07 | 575,482 | +0.18(+0.52%) |
May 07, 2013 | 34.61 | 34.90 | 34.50 | 34.89 | 804,599 | +0.38(+1.09%) |
May 06, 2013 | 34.19 | 34.55 | 34.09 | 34.51 | 663,866 | +0.35(+1.03%) |
May 03, 2013 | 34.39 | 34.44 | 34.04 | 34.16 | 968,883 | -0.10(-0.29%) |
May 02, 2013 | 34.32 | 34.44 | 33.93 | 34.26 | 731,130 | -0.05(-0.16%) |
May 01, 2013 | 34.31 | 34.41 | 34.12 | 34.31 | 832,921 | +0.00(+0.00%) |
Apr 30, 2013 | 33.89 | 34.32 | 33.68 | 34.31 | 1,039,060 | +0.05(+0.16%) |
Apr 29, 2013 | 33.72 | 34.32 | 33.72 | 34.26 | 1,182,747 | +0.55(+1.63%) |
Apr 26, 2013 | 33.53 | 33.92 | 33.47 | 33.71 | 1,403,102 | +0.22(+0.67%) |
Apr 25, 2013 | 34.58 | 34.99 | 32.90 | 33.49 | 1,395,408 | -1.49(-4.26%) |
Apr 24, 2013 | 34.66 | 35.06 | 34.64 | 34.98 | 654,984 | +0.30(+0.85%) |
Apr 23, 2013 | 34.67 | 34.78 | 34.39 | 34.68 | 772,999 | +0.36(+1.05%) |
Apr 22, 2013 | 34.20 | 34.46 | 33.87 | 34.32 | 672,136 | +0.14(+0.42%) |
Apr 19, 2013 | 34.06 | 34.41 | 33.94 | 34.18 | 674,459 | +0.23(+0.69%) |
Apr 18, 2013 | 34.05 | 34.19 | 33.72 | 33.94 | 559,416 | -0.11(-0.32%) |
Apr 17, 2013 | 34.08 | 34.24 | 33.95 | 34.05 | 721,828 | -0.14(-0.42%) |
Apr 16, 2013 | 34.20 | 34.32 | 33.91 | 34.20 | 680,691 | +0.22(+0.63%) |
Apr 15, 2013 | 34.68 | 34.72 | 33.95 | 33.98 | 707,115 | -0.77(-2.22%) |
Apr 12, 2013 | 34.99 | 35.21 | 34.58 | 34.75 | 380,898 | -0.26(-0.74%) |
Apr 11, 2013 | 34.76 | 35.26 | 34.73 | 35.01 | 633,819 | +0.29(+0.83%) |
Apr 10, 2013 | 34.64 | 34.75 | 34.50 | 34.73 | 676,546 | +0.18(+0.52%) |
Apr 09, 2013 | 34.81 | 34.82 | 34.33 | 34.55 | 517,207 | -0.05(-0.16%) |
Apr 08, 2013 | 34.41 | 34.66 | 34.22 | 34.60 | 690,918 | +0.13(+0.39%) |
Apr 05, 2013 | 34.27 | 34.53 | 34.01 | 34.46 | 432,947 | -0.08(-0.23%) |
Apr 04, 2013 | 34.62 | 34.70 | 34.29 | 34.55 | 546,270 | +0.06(+0.18%) |
Apr 03, 2013 | 34.70 | 34.82 | 34.47 | 34.48 | 710,999 | -0.15(-0.44%) |
Apr 02, 2013 | 34.93 | 34.93 | 34.53 | 34.64 | 453,481 | -0.04(-0.13%) |