Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.99 | 32.99 | 32.07 | 32.42 | 3,254 | -0.57(-1.74%) |
Jun 26, 2013 | 31.96 | 33.10 | 31.96 | 32.99 | 2,848 | +1.03(+3.23%) |
Jun 25, 2013 | 32.07 | 32.30 | 31.96 | 31.96 | 2,180 | -0.11(-0.36%) |
Jun 24, 2013 | 32.42 | 32.42 | 32.07 | 32.07 | 3,370 | -0.46(-1.41%) |
Jun 21, 2013 | 32.65 | 32.65 | 32.19 | 32.53 | 2,506 | +0.34(+1.07%) |
Jun 20, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 3,112 | -0.12(-0.36%) |
Jun 19, 2013 | 32.07 | 32.65 | 32.07 | 32.30 | 1,689 | +0.12(+0.36%) |
Jun 18, 2013 | 32.19 | 32.42 | 32.07 | 32.19 | 4,560 | +0.00(+0.00%) |
Jun 17, 2013 | 32.30 | 32.65 | 32.07 | 32.19 | 4,236 | -0.46(-1.40%) |
Jun 14, 2013 | 32.87 | 32.99 | 32.42 | 32.65 | 2,042 | -0.57(-1.72%) |
Jun 13, 2013 | 32.07 | 33.22 | 32.07 | 33.22 | 4,740 | +0.92(+2.84%) |
Jun 12, 2013 | 32.65 | 33.10 | 32.07 | 32.30 | 937 | -0.46(-1.40%) |
Jun 11, 2013 | 32.07 | 32.76 | 31.84 | 32.76 | 4,002 | +0.69(+2.14%) |
Jun 10, 2013 | 32.42 | 32.53 | 32.07 | 32.07 | 2,452 | +0.00(+0.00%) |
Jun 07, 2013 | 32.30 | 32.53 | 32.07 | 32.07 | 2,095 | -0.23(-0.71%) |
Jun 06, 2013 | 32.53 | 32.53 | 32.19 | 32.30 | 2,920 | +0.11(+0.36%) |
Jun 05, 2013 | 32.99 | 33.22 | 32.19 | 32.19 | 3,141 | -1.03(-3.10%) |
Jun 04, 2013 | 32.99 | 33.33 | 32.99 | 33.22 | 1,881 | +0.00(+0.00%) |
Jun 03, 2013 | 32.87 | 33.22 | 32.65 | 33.22 | 4,586 | +0.11(+0.35%) |
May 31, 2013 | 32.76 | 33.56 | 32.76 | 33.10 | 4,129 | +0.00(+0.00%) |
May 30, 2013 | 33.68 | 33.68 | 32.87 | 33.10 | 6,968 | -0.57(-1.70%) |
May 29, 2013 | 34.25 | 34.36 | 33.56 | 33.68 | 6,938 | -0.46(-1.34%) |
May 28, 2013 | 33.91 | 34.94 | 33.33 | 34.13 | 8,449 | +0.34(+1.02%) |
May 24, 2013 | 33.22 | 33.91 | 33.22 | 33.79 | 2,177 | +0.57(+1.72%) |
May 23, 2013 | 33.56 | 34.02 | 33.22 | 33.22 | 7,353 | -0.34(-1.02%) |
May 22, 2013 | 33.45 | 34.13 | 33.45 | 33.56 | 8,281 | +0.11(+0.34%) |
May 21, 2013 | 32.65 | 33.79 | 32.65 | 33.45 | 3,983 | +0.80(+2.46%) |
May 20, 2013 | 32.42 | 33.22 | 32.42 | 32.65 | 5,577 | +0.34(+1.06%) |
May 17, 2013 | 32.07 | 32.99 | 32.07 | 32.30 | 4,277 | +0.00(+0.00%) |
May 16, 2013 | 32.65 | 33.10 | 31.86 | 32.30 | 13,049 | -0.34(-1.05%) |
May 15, 2013 | 33.56 | 34.59 | 32.53 | 32.65 | 8,530 | -1.72(-5.00%) |
May 13, 2013 | 34.13 | 35.28 | 34.13 | 34.36 | 7,746 | -0.34(-0.99%) |
May 10, 2013 | 34.36 | 34.94 | 34.13 | 34.71 | 3,074 | +0.57(+1.68%) |
May 09, 2013 | 33.91 | 34.36 | 33.91 | 34.13 | 1,733 | +0.11(+0.34%) |
May 08, 2013 | 32.87 | 34.02 | 32.87 | 34.02 | 3,487 | +1.26(+3.85%) |
May 07, 2013 | 33.10 | 34.13 | 32.76 | 32.76 | 7,981 | +0.00(+0.00%) |
May 06, 2013 | 32.99 | 34.36 | 32.65 | 32.76 | 12,820 | -0.23(-0.69%) |
May 03, 2013 | 32.99 | 33.33 | 32.53 | 32.99 | 4,413 | +0.46(+1.41%) |
May 02, 2013 | 34.36 | 34.36 | 32.42 | 32.53 | 8,536 | -1.26(-3.73%) |
May 01, 2013 | 34.82 | 34.82 | 33.79 | 33.79 | 3,935 | -1.03(-2.96%) |
Apr 30, 2013 | 34.36 | 34.94 | 34.13 | 34.82 | 1,988 | +0.69(+2.01%) |
Apr 29, 2013 | 34.02 | 34.94 | 34.02 | 34.13 | 2,755 | -0.57(-1.65%) |
Apr 26, 2013 | 34.71 | 34.94 | 34.36 | 34.71 | 3,500 | -0.46(-1.31%) |
Apr 25, 2013 | 34.25 | 35.39 | 33.94 | 35.17 | 3,346 | +0.92(+2.68%) |
Apr 24, 2013 | 35.17 | 35.28 | 33.79 | 34.25 | 5,803 | -0.80(-2.29%) |
Apr 23, 2013 | 35.51 | 35.51 | 34.48 | 35.05 | 1,421 | -0.11(-0.33%) |
Apr 22, 2013 | 35.62 | 35.62 | 34.36 | 35.17 | 2,846 | -0.11(-0.32%) |
Apr 19, 2013 | 34.82 | 35.74 | 34.82 | 35.28 | 2,797 | +0.92(+2.67%) |
Apr 18, 2013 | 36.31 | 36.31 | 34.36 | 34.36 | 7,686 | -1.72(-4.76%) |
Apr 17, 2013 | 36.08 | 36.65 | 35.51 | 36.08 | 6,755 | +0.00(+0.00%) |
Apr 16, 2013 | 35.85 | 36.50 | 35.85 | 36.08 | 4,347 | +0.57(+1.61%) |
Apr 15, 2013 | 38.37 | 38.37 | 35.51 | 35.51 | 9,666 | -2.98(-7.74%) |
Apr 12, 2013 | 38.49 | 38.72 | 38.03 | 38.49 | 1,888 | -0.57(-1.47%) |
Apr 11, 2013 | 38.03 | 39.06 | 37.46 | 39.06 | 7,504 | +0.57(+1.49%) |
Apr 10, 2013 | 37.23 | 38.72 | 37.23 | 38.49 | 7,314 | +0.92(+2.44%) |
Apr 09, 2013 | 38.26 | 38.72 | 37.46 | 37.57 | 2,237 | -0.57(-1.50%) |
Apr 08, 2013 | 38.49 | 38.72 | 37.67 | 38.14 | 2,392 | -0.57(-1.48%) |
Apr 05, 2013 | 37.46 | 38.95 | 37.46 | 38.72 | 5,816 | +0.57(+1.50%) |
Apr 04, 2013 | 37.11 | 38.14 | 36.88 | 38.14 | 5,144 | +0.69(+1.83%) |
Apr 03, 2013 | 38.03 | 38.14 | 37.23 | 37.46 | 3,352 | -0.34(-0.91%) |
Apr 02, 2013 | 36.88 | 38.26 | 36.54 | 37.80 | 6,186 | +0.92(+2.48%) |