Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.36 | 30.07 | 29.30 | 29.79 | 1,306,088 | +0.52(+1.77%) |
Jun 26, 2013 | 29.79 | 29.79 | 29.25 | 29.27 | 706,090 | -0.25(-0.85%) |
Jun 25, 2013 | 29.70 | 29.75 | 29.30 | 29.52 | 522,067 | +0.15(+0.52%) |
Jun 24, 2013 | 29.35 | 29.65 | 29.16 | 29.37 | 589,114 | -0.24(-0.82%) |
Jun 21, 2013 | 29.86 | 29.97 | 29.27 | 29.61 | 1,321,925 | -0.34(-1.14%) |
Jun 20, 2013 | 30.14 | 30.29 | 29.79 | 29.95 | 530,694 | -0.47(-1.56%) |
Jun 19, 2013 | 30.90 | 31.07 | 30.40 | 30.43 | 414,972 | -0.55(-1.76%) |
Jun 18, 2013 | 30.92 | 31.24 | 30.83 | 30.98 | 727,260 | +0.08(+0.26%) |
Jun 17, 2013 | 30.87 | 31.14 | 30.71 | 30.89 | 1,378,130 | +0.30(+1.00%) |
Jun 14, 2013 | 30.73 | 30.82 | 30.51 | 30.59 | 331,198 | -0.16(-0.52%) |
Jun 13, 2013 | 30.48 | 30.85 | 30.41 | 30.75 | 464,762 | +0.26(+0.85%) |
Jun 12, 2013 | 31.19 | 31.29 | 30.38 | 30.49 | 335,226 | -0.47(-1.53%) |
Jun 11, 2013 | 30.89 | 31.27 | 30.72 | 30.97 | 256,437 | -0.29(-0.92%) |
Jun 10, 2013 | 31.13 | 31.39 | 30.91 | 31.25 | 435,886 | +0.18(+0.58%) |
Jun 07, 2013 | 31.19 | 31.37 | 30.95 | 31.07 | 468,264 | -0.09(-0.29%) |
Jun 06, 2013 | 30.70 | 31.28 | 30.70 | 31.16 | 554,391 | +0.47(+1.52%) |
Jun 05, 2013 | 31.27 | 31.45 | 30.56 | 30.70 | 597,037 | -0.63(-2.00%) |
Jun 04, 2013 | 31.46 | 31.90 | 31.15 | 31.32 | 541,534 | -0.17(-0.54%) |
Jun 03, 2013 | 31.64 | 31.67 | 31.09 | 31.49 | 374,402 | -0.06(-0.20%) |
May 31, 2013 | 31.86 | 32.02 | 31.51 | 31.56 | 531,024 | -0.44(-1.37%) |
May 30, 2013 | 31.58 | 32.04 | 31.50 | 32.00 | 413,020 | +0.46(+1.45%) |
May 29, 2013 | 31.20 | 31.76 | 31.18 | 31.54 | 444,695 | +0.16(+0.51%) |
May 28, 2013 | 31.20 | 31.76 | 31.20 | 31.38 | 872,432 | +0.51(+1.65%) |
May 24, 2013 | 30.68 | 31.11 | 30.52 | 30.87 | 691,904 | -0.02(-0.06%) |
May 23, 2013 | 30.46 | 31.14 | 30.46 | 30.89 | 834,349 | +0.22(+0.73%) |
May 22, 2013 | 31.05 | 31.21 | 30.55 | 30.66 | 559,402 | -0.43(-1.38%) |
May 21, 2013 | 30.81 | 31.21 | 30.81 | 31.09 | 317,134 | +0.17(+0.55%) |
May 20, 2013 | 31.06 | 31.08 | 30.72 | 30.92 | 447,559 | -0.12(-0.38%) |
May 17, 2013 | 31.03 | 31.25 | 30.89 | 31.04 | 425,119 | +0.08(+0.26%) |
May 16, 2013 | 30.69 | 31.21 | 30.66 | 30.96 | 431,449 | +0.28(+0.90%) |
May 15, 2013 | 30.72 | 31.02 | 30.64 | 30.68 | 567,255 | +0.29(+0.94%) |
May 13, 2013 | 30.39 | 30.48 | 30.21 | 30.39 | 358,301 | -0.01(-0.03%) |
May 10, 2013 | 30.30 | 30.54 | 30.14 | 30.40 | 258,071 | +0.08(+0.27%) |
May 09, 2013 | 30.57 | 30.69 | 30.27 | 30.32 | 222,543 | -0.25(-0.82%) |
May 08, 2013 | 29.91 | 30.57 | 29.91 | 30.57 | 594,727 | +0.52(+1.73%) |
May 07, 2013 | 29.95 | 30.18 | 29.92 | 30.05 | 308,485 | +0.21(+0.69%) |
May 06, 2013 | 29.81 | 30.02 | 29.38 | 29.85 | 368,976 | +0.01(+0.03%) |
May 03, 2013 | 30.25 | 30.38 | 29.79 | 29.84 | 395,976 | -0.30(-0.98%) |
May 02, 2013 | 29.95 | 30.24 | 29.52 | 30.13 | 362,918 | +0.35(+1.17%) |
May 01, 2013 | 30.34 | 30.34 | 28.32 | 29.78 | 1,480,448 | -0.75(-2.46%) |
Apr 30, 2013 | 29.90 | 30.54 | 29.90 | 30.54 | 704,746 | +0.58(+1.94%) |
Apr 29, 2013 | 29.88 | 30.18 | 29.79 | 29.95 | 286,526 | +0.21(+0.69%) |
Apr 26, 2013 | 29.73 | 29.84 | 29.71 | 29.75 | 240,341 | -0.08(-0.27%) |
Apr 25, 2013 | 29.82 | 30.10 | 29.76 | 29.83 | 358,495 | +0.07(+0.24%) |
Apr 24, 2013 | 29.79 | 29.86 | 29.66 | 29.76 | 273,363 | -0.04(-0.15%) |
Apr 23, 2013 | 29.55 | 29.92 | 29.52 | 29.80 | 346,965 | +0.34(+1.15%) |
Apr 22, 2013 | 29.38 | 29.58 | 29.09 | 29.46 | 255,879 | +0.07(+0.24%) |
Apr 19, 2013 | 29.14 | 29.48 | 28.87 | 29.39 | 250,805 | +0.37(+1.26%) |
Apr 18, 2013 | 29.23 | 29.36 | 28.84 | 29.02 | 272,523 | -0.15(-0.52%) |
Apr 17, 2013 | 29.32 | 29.52 | 28.94 | 29.18 | 413,295 | -0.29(-0.97%) |
Apr 16, 2013 | 29.26 | 29.50 | 29.12 | 29.46 | 331,341 | +0.49(+1.70%) |
Apr 15, 2013 | 29.87 | 29.95 | 28.93 | 28.97 | 421,590 | -1.05(-3.49%) |
Apr 12, 2013 | 30.03 | 30.16 | 29.78 | 30.02 | 223,825 | -0.04(-0.15%) |
Apr 11, 2013 | 29.83 | 30.22 | 29.76 | 30.06 | 453,233 | +0.31(+1.05%) |
Apr 10, 2013 | 29.20 | 29.85 | 29.20 | 29.75 | 402,552 | +0.64(+2.18%) |
Apr 09, 2013 | 29.34 | 29.44 | 29.06 | 29.11 | 372,663 | -0.14(-0.49%) |
Apr 08, 2013 | 28.76 | 29.27 | 28.73 | 29.26 | 253,782 | +0.30(+1.02%) |
Apr 05, 2013 | 28.92 | 28.99 | 28.66 | 28.96 | 334,566 | -0.29(-0.98%) |
Apr 04, 2013 | 29.03 | 29.40 | 29.01 | 29.25 | 369,665 | +0.21(+0.71%) |
Apr 03, 2013 | 29.72 | 29.73 | 28.92 | 29.04 | 608,555 | -0.63(-2.11%) |
Apr 02, 2013 | 29.88 | 30.08 | 29.53 | 29.67 | 514,973 | -0.20(-0.66%) |