Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.90 | 34.11 | 33.60 | 33.92 | 1,237,375 | +0.11(+0.34%) |
Jun 27, 2013 | 33.61 | 34.11 | 32.89 | 33.81 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.38 | 33.61 | 33.18 | 33.42 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.00 | 33.24 | 32.93 | 33.09 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.66 | 33.10 | 32.43 | 32.91 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 33.98 | 34.15 | 32.89 | 33.07 | 1,545,004 | -0.84(-2.48%) |
Jun 20, 2013 | 33.95 | 34.08 | 33.56 | 33.91 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.11 | 34.44 | 33.97 | 34.08 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.43 | 34.25 | 33.43 | 34.07 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 33.94 | 34.01 | 33.58 | 33.74 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.74 | 34.00 | 33.55 | 33.57 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.61 | 33.76 | 33.15 | 33.70 | 444,879 | +0.19(+0.56%) |
Jun 12, 2013 | 33.69 | 33.76 | 33.31 | 33.52 | 537,288 | -0.15(-0.46%) |
Jun 11, 2013 | 33.41 | 33.88 | 33.11 | 33.67 | 466,599 | -0.02(-0.07%) |
Jun 10, 2013 | 33.76 | 34.01 | 33.53 | 33.70 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.10 | 33.69 | 32.86 | 33.57 | 0 | +0.62(+1.89%) |
Jun 06, 2013 | 32.59 | 33.01 | 32.46 | 32.95 | 509,987 | +0.28(+0.87%) |
Jun 05, 2013 | 32.71 | 32.80 | 32.50 | 32.67 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.39 | 33.01 | 32.39 | 32.74 | 0 | +0.28(+0.87%) |
Jun 03, 2013 | 32.35 | 32.48 | 31.89 | 32.46 | 765,648 | +0.13(+0.40%) |
May 31, 2013 | 32.33 | 32.84 | 32.26 | 32.33 | 567,869 | -0.15(-0.45%) |
May 30, 2013 | 32.80 | 32.91 | 32.39 | 32.47 | 443,505 | -0.18(-0.55%) |
May 29, 2013 | 32.87 | 32.87 | 32.43 | 32.65 | 329,928 | -0.32(-0.96%) |
May 28, 2013 | 32.88 | 33.14 | 32.65 | 32.97 | 579,543 | +0.43(+1.32%) |
May 24, 2013 | 32.63 | 32.63 | 32.00 | 32.54 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.39 | 32.72 | 31.86 | 32.72 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.05 | 33.27 | 32.35 | 32.51 | 0 | -0.46(-1.40%) |
May 21, 2013 | 32.94 | 33.12 | 32.83 | 32.97 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.01 | 33.29 | 32.76 | 33.05 | 0 | +0.05(+0.15%) |
May 17, 2013 | 32.92 | 33.13 | 32.86 | 33.00 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.01 | 33.08 | 32.75 | 32.89 | 508,620 | -0.11(-0.32%) |
May 15, 2013 | 32.83 | 33.18 | 32.82 | 32.99 | 0 | +0.36(+1.12%) |
May 13, 2013 | 32.72 | 32.89 | 32.52 | 32.63 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.42 | 32.76 | 32.41 | 32.72 | 0 | +0.40(+1.25%) |
May 09, 2013 | 32.50 | 32.76 | 32.26 | 32.31 | 0 | -0.15(-0.47%) |
May 08, 2013 | 32.35 | 32.47 | 32.20 | 32.46 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.13 | 32.33 | 31.99 | 32.26 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.32 | 32.32 | 31.96 | 31.99 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.16 | 32.37 | 31.95 | 32.21 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.70 | 32.05 | 31.67 | 31.95 | 0 | +0.28(+0.89%) |
May 01, 2013 | 32.27 | 32.27 | 31.54 | 31.66 | 0 | -0.48(-1.51%) |
Apr 30, 2013 | 31.96 | 32.21 | 31.91 | 32.15 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.23 | 32.23 | 31.77 | 31.97 | 1,617,216 | -0.14(-0.43%) |
Apr 26, 2013 | 31.95 | 32.29 | 32.08 | 32.11 | 1,374,799 | +0.02(+0.08%) |
Apr 25, 2013 | 32.20 | 33.12 | 32.05 | 32.08 | 3,582,095 | +1.61(+5.30%) |
Apr 24, 2013 | 30.78 | 31.02 | 30.40 | 30.47 | 1,859,143 | -0.23(-0.76%) |
Apr 23, 2013 | 30.54 | 31.00 | 30.45 | 30.70 | 1,341,884 | +0.15(+0.50%) |
Apr 22, 2013 | 30.73 | 30.73 | 30.28 | 30.55 | 759,370 | +0.06(+0.19%) |
Apr 19, 2013 | 30.34 | 30.73 | 30.34 | 30.49 | 775,938 | +0.15(+0.48%) |
Apr 18, 2013 | 30.66 | 30.66 | 30.21 | 30.35 | 586,417 | -0.25(-0.82%) |
Apr 17, 2013 | 30.66 | 30.68 | 30.15 | 30.60 | 671,725 | -0.21(-0.68%) |
Apr 16, 2013 | 30.57 | 30.92 | 30.38 | 30.81 | 997,103 | +0.39(+1.27%) |
Apr 15, 2013 | 30.91 | 30.99 | 30.32 | 30.42 | 972,540 | -0.54(-1.75%) |
Apr 12, 2013 | 30.52 | 31.02 | 30.50 | 30.96 | 1,256,047 | +0.40(+1.32%) |
Apr 11, 2013 | 30.71 | 31.02 | 30.46 | 30.56 | 739,118 | -0.19(-0.63%) |
Apr 10, 2013 | 30.39 | 30.98 | 30.34 | 30.75 | 819,749 | +0.60(+1.98%) |
Apr 09, 2013 | 30.40 | 30.47 | 29.85 | 30.15 | 1,044,553 | -0.12(-0.40%) |
Apr 08, 2013 | 30.57 | 30.57 | 30.19 | 30.28 | 863,656 | -0.14(-0.45%) |
Apr 05, 2013 | 30.04 | 30.44 | 29.79 | 30.41 | 565,665 | -0.07(-0.24%) |
Apr 04, 2013 | 30.39 | 30.61 | 30.32 | 30.49 | 674,430 | +0.29(+0.96%) |
Apr 03, 2013 | 30.67 | 30.89 | 30.07 | 30.19 | 854,200 | -0.36(-1.19%) |
Apr 02, 2013 | 30.82 | 30.98 | 30.28 | 30.56 | 905,405 | -0.11(-0.37%) |