Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.47 | 34.01 | 33.30 | 33.76 | 383,071 | +0.18(+0.53%) |
Jun 27, 2013 | 33.40 | 33.76 | 33.21 | 33.58 | 0 | +0.36(+1.09%) |
Jun 26, 2013 | 33.07 | 33.46 | 33.05 | 33.22 | 0 | +0.35(+1.05%) |
Jun 25, 2013 | 32.65 | 33.07 | 32.45 | 32.87 | 0 | +0.56(+1.73%) |
Jun 24, 2013 | 32.39 | 32.57 | 31.64 | 32.31 | 0 | -0.82(-2.47%) |
Jun 21, 2013 | 33.44 | 33.73 | 32.66 | 33.13 | 617,726 | -0.37(-1.11%) |
Jun 20, 2013 | 33.83 | 33.83 | 32.92 | 33.50 | 0 | -0.93(-2.70%) |
Jun 19, 2013 | 34.72 | 35.00 | 34.37 | 34.43 | 0 | -0.13(-0.36%) |
Jun 18, 2013 | 34.68 | 34.93 | 34.37 | 34.56 | 0 | -0.11(-0.32%) |
Jun 17, 2013 | 34.45 | 34.82 | 34.27 | 34.67 | 0 | +0.34(+0.99%) |
Jun 14, 2013 | 34.73 | 35.14 | 34.25 | 34.33 | 0 | -0.32(-0.93%) |
Jun 13, 2013 | 33.98 | 34.89 | 33.58 | 34.66 | 373,643 | +0.74(+2.18%) |
Jun 12, 2013 | 34.23 | 34.51 | 33.82 | 33.91 | 423,374 | +0.07(+0.21%) |
Jun 11, 2013 | 33.42 | 34.35 | 33.25 | 33.84 | 432,485 | -0.04(-0.12%) |
Jun 10, 2013 | 33.79 | 34.49 | 33.42 | 33.88 | 0 | +0.42(+1.24%) |
Jun 07, 2013 | 33.46 | 33.62 | 33.14 | 33.47 | 0 | +0.24(+0.71%) |
Jun 06, 2013 | 33.16 | 33.49 | 33.00 | 33.23 | 0 | -0.04(-0.12%) |
Jun 05, 2013 | 33.38 | 33.51 | 32.87 | 33.27 | 0 | -0.12(-0.35%) |
Jun 04, 2013 | 34.09 | 34.20 | 33.12 | 33.39 | 0 | -0.77(-2.25%) |
Jun 03, 2013 | 34.78 | 34.86 | 34.09 | 34.16 | 317,743 | -0.52(-1.49%) |
May 31, 2013 | 34.64 | 34.89 | 34.52 | 34.67 | 225,620 | -0.13(-0.36%) |
May 30, 2013 | 34.75 | 35.01 | 34.64 | 34.80 | 0 | +0.13(+0.38%) |
May 29, 2013 | 34.62 | 34.91 | 34.08 | 34.67 | 220,854 | -0.03(-0.09%) |
May 28, 2013 | 34.86 | 35.12 | 34.47 | 34.70 | 501,443 | +0.23(+0.66%) |
May 24, 2013 | 34.94 | 35.06 | 34.22 | 34.47 | 0 | -0.77(-2.18%) |
May 23, 2013 | 34.39 | 35.26 | 33.92 | 35.24 | 0 | +0.50(+1.45%) |
May 22, 2013 | 35.35 | 35.57 | 34.37 | 34.74 | 0 | -0.67(-1.91%) |
May 21, 2013 | 35.69 | 36.09 | 35.25 | 35.41 | 0 | -0.60(-1.68%) |
May 20, 2013 | 35.40 | 36.06 | 35.40 | 36.02 | 0 | +0.49(+1.37%) |
May 17, 2013 | 35.26 | 35.67 | 34.87 | 35.53 | 0 | +0.34(+0.96%) |
May 16, 2013 | 35.57 | 35.58 | 35.04 | 35.19 | 470,604 | -0.40(-1.12%) |
May 15, 2013 | 34.95 | 35.69 | 34.95 | 35.59 | 0 | +0.56(+1.61%) |
May 13, 2013 | 35.31 | 35.34 | 34.76 | 35.03 | 0 | -0.35(-0.98%) |
May 10, 2013 | 35.23 | 35.45 | 34.82 | 35.37 | 0 | +0.09(+0.24%) |
May 09, 2013 | 35.11 | 35.77 | 35.00 | 35.29 | 0 | +0.13(+0.36%) |
May 08, 2013 | 34.76 | 35.47 | 34.67 | 35.16 | 0 | +0.34(+0.97%) |
May 07, 2013 | 33.87 | 34.98 | 33.86 | 34.82 | 0 | +0.93(+2.75%) |
May 06, 2013 | 33.60 | 34.03 | 33.44 | 33.89 | 0 | +0.30(+0.89%) |
May 03, 2013 | 33.37 | 33.70 | 33.06 | 33.59 | 0 | +0.53(+1.61%) |
May 02, 2013 | 32.54 | 33.14 | 32.38 | 33.06 | 0 | +0.44(+1.35%) |
May 01, 2013 | 33.19 | 33.29 | 32.57 | 32.62 | 0 | -0.63(-1.89%) |
Apr 30, 2013 | 33.74 | 33.74 | 33.09 | 33.25 | 0 | -0.53(-1.56%) |
Apr 29, 2013 | 33.26 | 33.87 | 33.11 | 33.77 | 876,820 | +0.67(+2.04%) |
Apr 26, 2013 | 33.54 | 33.80 | 33.08 | 33.10 | 1,148,664 | -0.71(-2.09%) |
Apr 25, 2013 | 33.48 | 36.02 | 31.96 | 33.80 | 0 | +3.18(+10.37%) |
Apr 24, 2013 | 30.51 | 30.82 | 30.30 | 30.63 | 0 | +0.36(+1.19%) |
Apr 23, 2013 | 29.98 | 30.27 | 29.67 | 30.27 | 492,600 | +0.50(+1.69%) |
Apr 22, 2013 | 29.76 | 29.84 | 29.46 | 29.76 | 648,862 | +0.12(+0.40%) |
Apr 19, 2013 | 29.64 | 29.80 | 29.36 | 29.65 | 991,146 | +0.21(+0.72%) |
Apr 18, 2013 | 29.76 | 29.98 | 29.24 | 29.43 | 616,588 | -0.29(-0.98%) |
Apr 17, 2013 | 29.81 | 29.81 | 29.23 | 29.72 | 467,151 | -0.35(-1.17%) |
Apr 16, 2013 | 29.73 | 30.26 | 29.65 | 30.08 | 908,375 | +0.74(+2.51%) |
Apr 15, 2013 | 30.86 | 31.04 | 29.21 | 29.34 | 2,162,248 | -1.97(-6.29%) |
Apr 12, 2013 | 31.72 | 31.90 | 31.08 | 31.31 | 361,847 | -0.62(-1.94%) |
Apr 11, 2013 | 31.70 | 31.95 | 31.64 | 31.93 | 605,537 | +0.12(+0.37%) |
Apr 10, 2013 | 31.66 | 32.07 | 31.49 | 31.81 | 620,382 | +0.35(+1.10%) |
Apr 09, 2013 | 31.17 | 31.80 | 31.17 | 31.47 | 555,242 | +0.42(+1.36%) |
Apr 08, 2013 | 30.76 | 31.10 | 30.52 | 31.04 | 441,533 | +0.24(+0.76%) |
Apr 05, 2013 | 30.40 | 30.89 | 30.29 | 30.81 | 363,475 | -0.24(-0.76%) |
Apr 04, 2013 | 30.74 | 31.17 | 30.52 | 31.04 | 736,791 | +0.38(+1.23%) |
Apr 03, 2013 | 31.48 | 31.58 | 30.38 | 30.67 | 958,980 | -0.78(-2.49%) |
Apr 02, 2013 | 31.69 | 31.95 | 31.40 | 31.45 | 533,087 | -0.09(-0.27%) |