Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.93 | 34.79 | 33.64 | 34.67 | 324,435 | +0.73(+2.15%) |
Jun 27, 2013 | 33.72 | 33.98 | 33.31 | 33.94 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.23 | 33.88 | 32.79 | 33.55 | 0 | +0.51(+1.54%) |
Jun 25, 2013 | 32.42 | 33.40 | 32.24 | 33.04 | 0 | +0.84(+2.61%) |
Jun 24, 2013 | 31.91 | 32.58 | 31.51 | 32.20 | 0 | -0.11(-0.34%) |
Jun 21, 2013 | 31.92 | 32.42 | 31.47 | 32.31 | 465,650 | +0.56(+1.76%) |
Jun 20, 2013 | 31.04 | 32.03 | 30.26 | 31.75 | 0 | +0.33(+1.05%) |
Jun 19, 2013 | 31.37 | 31.98 | 31.18 | 31.42 | 0 | -0.02(-0.06%) |
Jun 18, 2013 | 31.45 | 32.16 | 31.03 | 31.44 | 0 | +0.08(+0.26%) |
Jun 17, 2013 | 31.19 | 31.71 | 30.74 | 31.36 | 0 | +0.27(+0.87%) |
Jun 14, 2013 | 31.35 | 31.85 | 31.00 | 31.09 | 0 | -0.37(-1.18%) |
Jun 13, 2013 | 32.05 | 32.19 | 31.16 | 31.46 | 693,770 | -0.52(-1.63%) |
Jun 12, 2013 | 32.83 | 33.06 | 31.87 | 31.98 | 509,039 | -0.73(-2.23%) |
Jun 11, 2013 | 33.35 | 33.73 | 32.64 | 32.71 | 568,748 | -0.91(-2.71%) |
Jun 10, 2013 | 35.10 | 35.31 | 33.36 | 33.62 | 0 | -1.44(-4.09%) |
Jun 07, 2013 | 38.25 | 38.27 | 34.03 | 35.05 | 0 | -4.06(-10.39%) |
Jun 06, 2013 | 39.03 | 39.73 | 38.31 | 39.12 | 542,115 | -0.23(-0.58%) |
Jun 05, 2013 | 39.43 | 39.84 | 38.80 | 39.35 | 0 | -0.18(-0.46%) |
Jun 04, 2013 | 40.05 | 40.12 | 39.01 | 39.53 | 0 | -0.58(-1.45%) |
Jun 03, 2013 | 40.57 | 40.80 | 39.58 | 40.11 | 684,234 | +0.10(+0.25%) |
May 31, 2013 | 40.06 | 40.90 | 39.60 | 40.01 | 298,498 | -0.11(-0.27%) |
May 30, 2013 | 39.27 | 40.15 | 39.06 | 40.12 | 312,812 | +0.85(+2.16%) |
May 29, 2013 | 38.60 | 39.36 | 38.60 | 39.27 | 197,733 | +0.41(+1.06%) |
May 28, 2013 | 38.39 | 39.56 | 37.18 | 38.86 | 300,351 | +1.09(+2.89%) |
May 24, 2013 | 38.03 | 38.23 | 37.11 | 37.77 | 0 | -0.33(-0.87%) |
May 23, 2013 | 37.61 | 39.10 | 37.29 | 38.10 | 0 | +0.05(+0.13%) |
May 22, 2013 | 38.20 | 38.68 | 37.61 | 38.05 | 0 | +0.01(+0.03%) |
May 21, 2013 | 38.22 | 38.45 | 37.80 | 38.04 | 0 | -0.06(-0.16%) |
May 20, 2013 | 38.31 | 38.85 | 37.68 | 38.10 | 0 | -0.39(-1.01%) |
May 17, 2013 | 37.98 | 38.49 | 37.62 | 38.49 | 0 | +0.60(+1.58%) |
May 16, 2013 | 37.52 | 38.34 | 37.12 | 37.89 | 331,862 | +0.22(+0.58%) |
May 15, 2013 | 37.38 | 37.81 | 36.65 | 37.67 | 0 | +2.87(+8.25%) |
May 13, 2013 | 34.35 | 34.83 | 34.14 | 34.80 | 0 | +0.44(+1.28%) |
May 10, 2013 | 33.98 | 34.54 | 33.70 | 34.36 | 0 | +0.31(+0.91%) |
May 09, 2013 | 34.14 | 34.45 | 33.75 | 34.05 | 0 | -0.15(-0.44%) |
May 08, 2013 | 34.45 | 34.69 | 33.76 | 34.20 | 0 | -0.41(-1.18%) |
May 07, 2013 | 33.23 | 34.69 | 32.94 | 34.61 | 0 | +1.53(+4.63%) |
May 06, 2013 | 35.12 | 35.19 | 32.98 | 33.08 | 0 | -1.92(-5.49%) |
May 03, 2013 | 34.47 | 35.09 | 34.18 | 35.00 | 0 | +0.82(+2.40%) |
May 02, 2013 | 33.64 | 34.75 | 32.40 | 34.18 | 0 | +1.65(+5.07%) |
May 01, 2013 | 32.27 | 33.00 | 32.23 | 32.53 | 570,466 | -0.37(-1.12%) |
Apr 30, 2013 | 32.87 | 33.15 | 32.35 | 32.90 | 0 | -0.08(-0.24%) |
Apr 29, 2013 | 33.58 | 33.69 | 32.39 | 32.98 | 858,512 | -1.47(-4.27%) |
Apr 26, 2013 | 35.46 | 35.44 | 34.45 | 34.45 | 374,457 | -0.99(-2.79%) |
Apr 25, 2013 | 35.19 | 35.91 | 34.82 | 35.44 | 0 | +0.40(+1.14%) |
Apr 24, 2013 | 34.36 | 35.14 | 33.62 | 35.04 | 502,195 | +0.54(+1.57%) |
Apr 23, 2013 | 32.38 | 34.61 | 32.38 | 34.50 | 547,115 | +2.16(+6.68%) |
Apr 22, 2013 | 32.41 | 32.44 | 31.84 | 32.34 | 392,102 | +0.22(+0.68%) |
Apr 19, 2013 | 31.84 | 32.55 | 31.46 | 32.12 | 415,044 | +0.49(+1.55%) |
Apr 18, 2013 | 32.43 | 32.43 | 31.25 | 31.63 | 484,678 | -0.64(-1.98%) |
Apr 17, 2013 | 32.65 | 32.96 | 32.22 | 32.27 | 448,459 | -0.71(-2.15%) |
Apr 16, 2013 | 32.16 | 33.05 | 31.98 | 32.98 | 280,864 | +1.09(+3.42%) |
Apr 15, 2013 | 32.95 | 33.15 | 31.67 | 31.89 | 272,159 | -1.23(-3.71%) |
Apr 12, 2013 | 32.64 | 33.28 | 32.64 | 33.12 | 266,698 | +0.31(+0.94%) |
Apr 11, 2013 | 32.95 | 33.19 | 32.65 | 32.81 | 298,038 | -0.04(-0.12%) |
Apr 10, 2013 | 33.25 | 33.30 | 32.62 | 32.85 | 659,533 | -0.22(-0.67%) |
Apr 09, 2013 | 32.75 | 33.44 | 32.66 | 33.07 | 686,701 | +0.51(+1.57%) |
Apr 08, 2013 | 32.26 | 32.56 | 31.20 | 32.56 | 315,289 | +0.29(+0.90%) |
Apr 05, 2013 | 32.38 | 32.62 | 31.88 | 32.27 | 354,685 | -0.46(-1.41%) |
Apr 04, 2013 | 29.45 | 33.30 | 29.38 | 32.73 | 1,325,693 | +3.40(+11.59%) |
Apr 03, 2013 | 29.29 | 30.12 | 28.72 | 29.33 | 528,352 | +0.05(+0.17%) |
Apr 02, 2013 | 29.52 | 29.89 | 29.14 | 29.28 | 296,500 | -0.05(-0.17%) |