Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.74 | 35.18 | 33.74 | 34.41 | 482,178 | +1.05(+3.14%) |
Jun 27, 2013 | 32.69 | 33.42 | 32.69 | 33.36 | 185,163 | +1.43(+4.47%) |
Jun 26, 2013 | 31.91 | 32.42 | 31.87 | 31.93 | 319,383 | -0.56(-1.74%) |
Jun 25, 2013 | 32.29 | 32.61 | 32.10 | 32.50 | 202,066 | +0.23(+0.70%) |
Jun 24, 2013 | 32.16 | 32.46 | 31.87 | 32.27 | 267,122 | -0.47(-1.44%) |
Jun 21, 2013 | 32.52 | 32.74 | 32.32 | 32.74 | 478,864 | +1.20(+3.81%) |
Jun 20, 2013 | 31.59 | 31.74 | 31.21 | 31.54 | 375,977 | -0.88(-2.72%) |
Jun 19, 2013 | 32.74 | 33.22 | 32.42 | 32.42 | 314,903 | -0.97(-2.91%) |
Jun 18, 2013 | 33.18 | 33.48 | 33.02 | 33.40 | 162,638 | -0.25(-0.73%) |
Jun 17, 2013 | 33.98 | 34.29 | 33.64 | 33.64 | 284,056 | -1.14(-3.27%) |
Jun 14, 2013 | 34.30 | 35.00 | 34.29 | 34.78 | 289,165 | +0.46(+1.35%) |
Jun 13, 2013 | 34.12 | 34.39 | 33.97 | 34.32 | 148,390 | -0.05(-0.13%) |
Jun 12, 2013 | 34.53 | 34.64 | 34.32 | 34.36 | 87,988 | +0.06(+0.19%) |
Jun 11, 2013 | 34.16 | 34.43 | 34.10 | 34.30 | 191,556 | -0.14(-0.40%) |
Jun 10, 2013 | 34.51 | 34.55 | 34.22 | 34.43 | 170,611 | -0.77(-2.20%) |
Jun 07, 2013 | 34.84 | 35.23 | 34.76 | 35.21 | 108,567 | +0.67(+1.95%) |
Jun 06, 2013 | 33.98 | 34.54 | 33.92 | 34.53 | 135,884 | +0.57(+1.69%) |
Jun 05, 2013 | 34.47 | 34.47 | 33.84 | 33.96 | 168,172 | -0.55(-1.61%) |
Jun 04, 2013 | 34.73 | 34.78 | 34.37 | 34.52 | 220,812 | -0.14(-0.39%) |
Jun 03, 2013 | 33.82 | 34.66 | 33.71 | 34.65 | 210,481 | +1.02(+3.03%) |
May 31, 2013 | 33.88 | 33.93 | 33.52 | 33.63 | 188,276 | -0.35(-1.04%) |
May 30, 2013 | 34.23 | 34.27 | 33.95 | 33.99 | 69,784 | -0.44(-1.27%) |
May 29, 2013 | 34.35 | 34.60 | 34.32 | 34.43 | 117,844 | -0.04(-0.11%) |
May 28, 2013 | 34.54 | 34.70 | 34.18 | 34.46 | 136,504 | +0.33(+0.96%) |
May 24, 2013 | 33.97 | 34.35 | 33.76 | 34.13 | 299,576 | +0.18(+0.54%) |
May 23, 2013 | 33.75 | 34.11 | 33.55 | 33.95 | 232,609 | -0.15(-0.45%) |
May 22, 2013 | 33.92 | 35.03 | 33.92 | 34.11 | 205,138 | +0.60(+1.79%) |
May 21, 2013 | 33.61 | 33.66 | 33.24 | 33.51 | 305,440 | -0.76(-2.20%) |
May 20, 2013 | 33.97 | 34.38 | 33.92 | 34.26 | 167,026 | -0.25(-0.71%) |
May 17, 2013 | 34.62 | 34.74 | 34.38 | 34.51 | 135,207 | -0.55(-1.58%) |
May 16, 2013 | 34.96 | 35.24 | 34.94 | 35.06 | 184,033 | +0.24(+0.68%) |
May 15, 2013 | 34.66 | 35.13 | 34.62 | 34.83 | 355,036 | -0.16(-0.47%) |
May 13, 2013 | 34.86 | 35.21 | 34.72 | 34.99 | 269,874 | -0.05(-0.13%) |
May 10, 2013 | 33.57 | 35.22 | 33.57 | 35.03 | 496,236 | +1.72(+5.16%) |
May 09, 2013 | 33.21 | 33.50 | 33.15 | 33.32 | 228,175 | -0.26(-0.79%) |
May 08, 2013 | 33.51 | 33.76 | 33.45 | 33.58 | 260,883 | +0.08(+0.24%) |
May 07, 2013 | 33.66 | 33.66 | 33.44 | 33.50 | 194,961 | -0.11(-0.32%) |
May 06, 2013 | 33.66 | 33.74 | 33.34 | 33.61 | 129,013 | -0.40(-1.18%) |
May 03, 2013 | 33.91 | 34.12 | 33.87 | 34.01 | 190,940 | +0.14(+0.40%) |
May 02, 2013 | 33.93 | 34.01 | 33.78 | 33.87 | 268,085 | -0.18(-0.53%) |
May 01, 2013 | 34.32 | 34.35 | 34.03 | 34.05 | 106,334 | -0.41(-1.19%) |
Apr 30, 2013 | 34.07 | 34.54 | 33.95 | 34.46 | 276,106 | +1.04(+3.10%) |
Apr 29, 2013 | 33.31 | 33.52 | 33.27 | 33.42 | 121,858 | +0.41(+1.24%) |
Apr 26, 2013 | 33.14 | 33.14 | 32.99 | 33.02 | 135,462 | -0.13(-0.38%) |
Apr 25, 2013 | 33.32 | 33.53 | 33.04 | 33.14 | 257,991 | +1.03(+3.20%) |
Apr 24, 2013 | 32.20 | 32.22 | 32.01 | 32.11 | 106,287 | -0.05(-0.14%) |
Apr 23, 2013 | 32.06 | 32.20 | 31.88 | 32.16 | 136,212 | +0.26(+0.83%) |
Apr 22, 2013 | 31.81 | 31.95 | 31.55 | 31.90 | 206,434 | -0.25(-0.76%) |
Apr 19, 2013 | 31.91 | 32.14 | 31.89 | 32.14 | 198,380 | +0.26(+0.83%) |
Apr 18, 2013 | 32.11 | 32.18 | 31.71 | 31.88 | 338,293 | -0.15(-0.48%) |
Apr 17, 2013 | 31.85 | 32.09 | 31.66 | 32.03 | 394,974 | +0.23(+0.72%) |
Apr 16, 2013 | 32.04 | 32.14 | 31.40 | 31.81 | 373,432 | +1.19(+3.89%) |
Apr 15, 2013 | 30.80 | 30.97 | 30.60 | 30.61 | 151,404 | -0.77(-2.46%) |
Apr 12, 2013 | 31.56 | 31.88 | 31.34 | 31.39 | 529,580 | -0.05(-0.17%) |
Apr 11, 2013 | 31.83 | 31.93 | 31.39 | 31.44 | 470,394 | -0.78(-2.43%) |
Apr 10, 2013 | 31.74 | 32.31 | 31.71 | 32.22 | 550,215 | +0.34(+1.06%) |
Apr 09, 2013 | 31.89 | 32.10 | 31.80 | 31.89 | 335,440 | +0.05(+0.14%) |
Apr 08, 2013 | 31.33 | 31.86 | 31.29 | 31.84 | 609,291 | +0.56(+1.80%) |
Apr 05, 2013 | 31.16 | 31.30 | 30.93 | 31.28 | 509,296 | +0.24(+0.76%) |
Apr 04, 2013 | 31.24 | 31.33 | 30.82 | 31.04 | 412,379 | +0.67(+2.22%) |
Apr 03, 2013 | 30.70 | 30.88 | 30.20 | 30.37 | 302,593 | -0.41(-1.33%) |
Apr 02, 2013 | 30.58 | 30.83 | 30.57 | 30.78 | 314,681 | +0.77(+2.58%) |