Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.22 | 33.45 | 32.97 | 33.05 | 997,416 | +0.11(+0.32%) |
Jun 26, 2013 | 32.90 | 33.08 | 32.66 | 32.95 | 0 | +0.14(+0.43%) |
Jun 25, 2013 | 32.46 | 32.93 | 32.45 | 32.81 | 0 | +0.49(+1.52%) |
Jun 24, 2013 | 32.02 | 32.38 | 31.88 | 32.32 | 0 | -0.02(-0.05%) |
Jun 21, 2013 | 32.69 | 32.83 | 32.12 | 32.34 | 1,362,246 | -0.24(-0.73%) |
Jun 20, 2013 | 32.38 | 32.93 | 32.09 | 32.57 | 0 | -0.02(-0.05%) |
Jun 19, 2013 | 32.17 | 32.74 | 32.04 | 32.59 | 0 | +0.28(+0.87%) |
Jun 18, 2013 | 32.02 | 32.39 | 32.02 | 32.31 | 0 | +0.15(+0.46%) |
Jun 17, 2013 | 32.04 | 32.31 | 32.03 | 32.16 | 0 | +0.33(+1.04%) |
Jun 14, 2013 | 32.22 | 32.36 | 31.55 | 31.83 | 0 | -0.51(-1.57%) |
Jun 13, 2013 | 31.86 | 32.43 | 31.73 | 32.34 | 667,046 | +0.32(+1.01%) |
Jun 12, 2013 | 32.25 | 32.26 | 31.76 | 32.01 | 731,961 | -0.17(-0.53%) |
Jun 11, 2013 | 32.41 | 32.67 | 31.95 | 32.18 | 594,206 | -0.40(-1.22%) |
Jun 10, 2013 | 32.35 | 32.62 | 32.33 | 32.58 | 0 | +0.08(+0.24%) |
Jun 07, 2013 | 32.18 | 32.55 | 31.85 | 32.50 | 0 | +0.46(+1.45%) |
Jun 06, 2013 | 31.73 | 32.36 | 31.65 | 32.04 | 0 | +0.17(+0.52%) |
Jun 05, 2013 | 32.20 | 32.42 | 31.72 | 31.87 | 0 | -0.57(-1.75%) |
Jun 04, 2013 | 32.62 | 32.76 | 32.38 | 32.44 | 0 | -0.10(-0.30%) |
Jun 03, 2013 | 32.47 | 32.56 | 31.85 | 32.54 | 1,398,182 | +0.08(+0.24%) |
May 31, 2013 | 32.23 | 32.59 | 32.23 | 32.46 | 628,981 | +0.08(+0.24%) |
May 30, 2013 | 32.13 | 32.51 | 31.98 | 32.38 | 0 | +0.41(+1.29%) |
May 29, 2013 | 31.51 | 32.00 | 31.01 | 31.97 | 2,872,204 | -0.83(-2.54%) |
May 28, 2013 | 32.44 | 32.83 | 32.18 | 32.80 | 384,360 | +0.73(+2.27%) |
May 24, 2013 | 32.04 | 32.17 | 31.86 | 32.07 | 0 | -0.14(-0.43%) |
May 23, 2013 | 32.29 | 32.34 | 31.72 | 32.21 | 0 | -0.23(-0.70%) |
May 22, 2013 | 32.75 | 33.42 | 32.36 | 32.44 | 0 | -0.31(-0.94%) |
May 21, 2013 | 33.88 | 33.99 | 32.65 | 32.75 | 0 | -1.09(-3.21%) |
May 20, 2013 | 33.92 | 34.32 | 33.79 | 33.83 | 0 | -0.22(-0.64%) |
May 17, 2013 | 33.45 | 34.17 | 33.43 | 34.05 | 0 | +0.74(+2.21%) |
May 16, 2013 | 33.31 | 33.67 | 33.05 | 33.32 | 249,986 | +0.02(+0.05%) |
May 15, 2013 | 32.85 | 33.74 | 32.72 | 33.30 | 0 | +1.36(+4.25%) |
May 13, 2013 | 31.64 | 32.35 | 31.49 | 31.94 | 0 | +0.12(+0.39%) |
May 10, 2013 | 31.57 | 31.95 | 31.51 | 31.82 | 0 | +0.27(+0.86%) |
May 09, 2013 | 31.11 | 31.57 | 31.11 | 31.55 | 0 | +0.25(+0.81%) |
May 08, 2013 | 31.06 | 31.32 | 30.94 | 31.29 | 0 | +0.10(+0.31%) |
May 07, 2013 | 30.83 | 31.22 | 30.76 | 31.20 | 0 | +0.35(+1.13%) |
May 06, 2013 | 30.42 | 30.88 | 30.42 | 30.85 | 0 | +0.46(+1.53%) |
May 03, 2013 | 30.31 | 30.66 | 30.07 | 30.38 | 0 | +0.32(+1.05%) |
May 02, 2013 | 29.76 | 30.10 | 29.65 | 30.07 | 0 | +0.31(+1.03%) |
May 01, 2013 | 30.11 | 30.17 | 29.68 | 29.76 | 0 | -0.49(-1.62%) |
Apr 30, 2013 | 29.87 | 30.36 | 29.78 | 30.25 | 0 | +0.44(+1.47%) |
Apr 29, 2013 | 30.40 | 30.56 | 29.77 | 29.81 | 676,484 | -0.39(-1.28%) |
Apr 26, 2013 | 30.80 | 30.80 | 29.75 | 30.20 | 589,209 | -0.37(-1.20%) |
Apr 25, 2013 | 30.30 | 31.50 | 29.86 | 30.57 | 0 | +0.42(+1.39%) |
Apr 24, 2013 | 30.18 | 30.25 | 29.95 | 30.15 | 0 | +0.17(+0.55%) |
Apr 23, 2013 | 29.67 | 30.26 | 29.67 | 29.98 | 530,678 | +0.47(+1.60%) |
Apr 22, 2013 | 29.54 | 29.56 | 29.14 | 29.51 | 343,931 | +0.04(+0.12%) |
Apr 19, 2013 | 29.27 | 29.51 | 29.21 | 29.47 | 342,622 | +0.23(+0.78%) |
Apr 18, 2013 | 29.50 | 29.59 | 29.16 | 29.25 | 663,055 | -0.25(-0.86%) |
Apr 17, 2013 | 29.48 | 29.63 | 29.22 | 29.50 | 596,221 | -0.31(-1.03%) |
Apr 16, 2013 | 29.88 | 30.03 | 29.64 | 29.81 | 496,100 | +0.22(+0.74%) |
Apr 15, 2013 | 30.34 | 30.47 | 29.45 | 29.59 | 484,877 | -0.81(-2.68%) |
Apr 12, 2013 | 30.17 | 30.66 | 30.10 | 30.40 | 366,280 | +0.11(+0.35%) |
Apr 11, 2013 | 29.81 | 30.66 | 29.74 | 30.30 | 788,296 | +0.53(+1.76%) |
Apr 10, 2013 | 29.13 | 29.87 | 29.13 | 29.77 | 977,431 | +0.60(+2.04%) |
Apr 09, 2013 | 29.04 | 29.21 | 28.89 | 29.18 | 422,191 | +0.39(+1.37%) |
Apr 08, 2013 | 28.64 | 28.79 | 28.58 | 28.78 | 264,694 | +0.11(+0.37%) |
Apr 05, 2013 | 28.62 | 28.97 | 27.65 | 28.68 | 649,119 | -0.18(-0.64%) |
Apr 04, 2013 | 28.53 | 28.92 | 28.34 | 28.86 | 498,874 | +0.49(+1.73%) |
Apr 03, 2013 | 28.51 | 28.53 | 28.23 | 28.37 | 513,717 | -0.12(-0.43%) |
Apr 02, 2013 | 28.25 | 28.54 | 28.18 | 28.49 | 787,110 | +0.22(+0.77%) |