Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.64 | 33.09 | 32.45 | 32.87 | 1,401,914 | +0.54(+1.68%) |
Jun 26, 2013 | 32.56 | 32.82 | 32.11 | 32.33 | 259,171 | -0.05(-0.16%) |
Jun 25, 2013 | 32.50 | 32.77 | 32.14 | 32.38 | 238,018 | +0.03(+0.08%) |
Jun 24, 2013 | 32.38 | 32.62 | 32.20 | 32.35 | 361,947 | -0.25(-0.75%) |
Jun 21, 2013 | 32.77 | 32.95 | 32.56 | 32.60 | 726,685 | -0.12(-0.38%) |
Jun 20, 2013 | 32.46 | 32.97 | 32.32 | 32.72 | 323,938 | -0.08(-0.24%) |
Jun 19, 2013 | 32.97 | 33.30 | 32.69 | 32.80 | 234,524 | -0.16(-0.48%) |
Jun 18, 2013 | 32.44 | 32.98 | 32.36 | 32.96 | 242,851 | +0.50(+1.54%) |
Jun 17, 2013 | 31.67 | 32.49 | 31.67 | 32.46 | 275,328 | +1.04(+3.30%) |
Jun 14, 2013 | 31.80 | 31.82 | 31.12 | 31.42 | 347,013 | -0.35(-1.11%) |
Jun 13, 2013 | 31.23 | 31.86 | 31.17 | 31.77 | 163,180 | +0.45(+1.43%) |
Jun 12, 2013 | 31.69 | 31.69 | 31.16 | 31.33 | 126,377 | -0.15(-0.47%) |
Jun 11, 2013 | 31.48 | 31.78 | 31.24 | 31.47 | 139,223 | -0.34(-1.08%) |
Jun 10, 2013 | 31.79 | 31.97 | 31.61 | 31.82 | 169,653 | +0.05(+0.17%) |
Jun 07, 2013 | 31.61 | 31.96 | 31.56 | 31.76 | 168,806 | +0.24(+0.75%) |
Jun 06, 2013 | 31.02 | 31.54 | 30.76 | 31.53 | 286,539 | +0.53(+1.70%) |
Jun 05, 2013 | 31.28 | 31.33 | 30.98 | 31.00 | 223,090 | -0.39(-1.23%) |
Jun 04, 2013 | 31.29 | 31.47 | 30.92 | 31.39 | 421,618 | +0.10(+0.31%) |
Jun 03, 2013 | 30.89 | 31.34 | 30.58 | 31.29 | 436,595 | +0.37(+1.19%) |
May 31, 2013 | 31.47 | 31.56 | 30.92 | 30.92 | 221,467 | -0.72(-2.28%) |
May 30, 2013 | 31.30 | 31.68 | 30.95 | 31.64 | 440,505 | +0.34(+1.09%) |
May 29, 2013 | 30.13 | 31.36 | 29.92 | 31.30 | 438,127 | +0.86(+2.83%) |
May 28, 2013 | 30.29 | 30.68 | 30.18 | 30.44 | 193,817 | +0.45(+1.49%) |
May 24, 2013 | 29.90 | 30.02 | 29.62 | 29.99 | 120,282 | -0.03(-0.09%) |
May 23, 2013 | 29.69 | 30.10 | 29.50 | 30.02 | 239,018 | +0.07(+0.23%) |
May 22, 2013 | 30.22 | 30.65 | 29.80 | 29.95 | 184,271 | -0.40(-1.30%) |
May 21, 2013 | 30.31 | 30.50 | 30.19 | 30.34 | 137,380 | +0.01(+0.03%) |
May 20, 2013 | 30.18 | 30.44 | 30.18 | 30.33 | 176,577 | +0.01(+0.03%) |
May 17, 2013 | 30.32 | 30.46 | 30.25 | 30.32 | 209,295 | +0.05(+0.17%) |
May 16, 2013 | 30.45 | 30.54 | 30.20 | 30.27 | 140,769 | -0.30(-0.98%) |
May 15, 2013 | 30.24 | 30.61 | 30.12 | 30.57 | 266,545 | +0.60(+1.99%) |
May 13, 2013 | 30.25 | 30.30 | 29.88 | 29.97 | 311,137 | -0.39(-1.27%) |
May 10, 2013 | 30.12 | 30.36 | 30.09 | 30.36 | 151,961 | +0.22(+0.73%) |
May 09, 2013 | 30.39 | 30.56 | 30.09 | 30.14 | 236,688 | -0.30(-0.98%) |
May 08, 2013 | 30.64 | 30.68 | 29.99 | 30.44 | 463,449 | -0.62(-2.01%) |
May 07, 2013 | 30.60 | 31.07 | 30.45 | 31.06 | 260,890 | +0.57(+1.87%) |
May 06, 2013 | 30.33 | 30.63 | 30.33 | 30.49 | 216,893 | +0.16(+0.52%) |
May 03, 2013 | 30.04 | 30.45 | 29.73 | 30.33 | 362,714 | +0.61(+2.04%) |
May 02, 2013 | 29.31 | 29.85 | 29.17 | 29.73 | 397,829 | +0.63(+2.17%) |
May 01, 2013 | 29.74 | 29.89 | 29.08 | 29.10 | 306,427 | -0.72(-2.41%) |
Apr 30, 2013 | 29.76 | 29.91 | 29.62 | 29.82 | 254,687 | +0.06(+0.21%) |
Apr 29, 2013 | 29.47 | 29.82 | 29.22 | 29.75 | 183,413 | +0.31(+1.04%) |
Apr 26, 2013 | 29.58 | 29.58 | 29.32 | 29.45 | 184,448 | -0.13(-0.44%) |
Apr 25, 2013 | 29.47 | 29.85 | 29.36 | 29.58 | 245,933 | +0.25(+0.84%) |
Apr 24, 2013 | 29.00 | 29.35 | 28.81 | 29.33 | 324,703 | +0.41(+1.43%) |
Apr 23, 2013 | 28.77 | 29.04 | 28.56 | 28.92 | 239,972 | +0.32(+1.14%) |
Apr 22, 2013 | 28.80 | 28.84 | 28.10 | 28.59 | 305,301 | +0.37(+1.31%) |
Apr 19, 2013 | 27.80 | 28.24 | 27.70 | 28.23 | 274,960 | +0.43(+1.55%) |
Apr 18, 2013 | 27.95 | 28.05 | 27.61 | 27.80 | 260,405 | -0.18(-0.63%) |
Apr 17, 2013 | 28.46 | 28.51 | 27.92 | 27.97 | 239,894 | -0.70(-2.45%) |
Apr 16, 2013 | 28.21 | 28.71 | 28.12 | 28.67 | 404,871 | +0.60(+2.13%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.07 | 28.08 | 440,782 | -0.93(-3.21%) |
Apr 12, 2013 | 28.97 | 29.12 | 28.88 | 29.01 | 281,285 | -0.07(-0.24%) |
Apr 11, 2013 | 28.93 | 29.10 | 28.70 | 29.08 | 453,354 | +0.11(+0.39%) |
Apr 10, 2013 | 28.71 | 29.06 | 28.54 | 28.96 | 521,737 | +0.22(+0.76%) |
Apr 09, 2013 | 28.57 | 28.96 | 28.42 | 28.74 | 832,932 | +0.73(+2.60%) |
Apr 08, 2013 | 27.80 | 28.05 | 27.59 | 28.02 | 270,382 | +0.30(+1.08%) |
Apr 05, 2013 | 27.53 | 27.73 | 27.33 | 27.72 | 301,690 | -0.18(-0.66%) |
Apr 04, 2013 | 27.79 | 27.92 | 27.43 | 27.90 | 422,811 | -0.04(-0.13%) |
Apr 03, 2013 | 28.23 | 28.25 | 27.86 | 27.94 | 381,796 | -0.32(-1.12%) |
Apr 02, 2013 | 28.41 | 28.58 | 28.16 | 28.25 | 287,960 | -0.09(-0.31%) |