Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.56 | 31.85 | 31.27 | 31.28 | 97,994 | -0.49(-1.54%) |
Jun 27, 2013 | 31.00 | 31.99 | 30.92 | 31.77 | 0 | +0.98(+3.18%) |
Jun 26, 2013 | 31.61 | 31.61 | 30.51 | 30.79 | 0 | -0.70(-2.22%) |
Jun 25, 2013 | 30.36 | 31.58 | 30.22 | 31.49 | 0 | +1.66(+5.56%) |
Jun 24, 2013 | 29.48 | 30.49 | 29.48 | 29.83 | 0 | -0.21(-0.70%) |
Jun 21, 2013 | 29.81 | 30.20 | 29.35 | 30.04 | 91,958 | +0.40(+1.35%) |
Jun 20, 2013 | 30.42 | 30.42 | 29.34 | 29.64 | 0 | -1.36(-4.39%) |
Jun 19, 2013 | 31.34 | 31.55 | 30.98 | 31.00 | 0 | -0.23(-0.74%) |
Jun 18, 2013 | 31.24 | 31.49 | 30.99 | 31.23 | 0 | +0.14(+0.45%) |
Jun 17, 2013 | 31.22 | 31.45 | 30.75 | 31.09 | 0 | +0.35(+1.14%) |
Jun 14, 2013 | 31.35 | 31.36 | 30.63 | 30.74 | 0 | -0.66(-2.10%) |
Jun 13, 2013 | 30.82 | 31.66 | 30.66 | 31.40 | 45,560 | +0.56(+1.82%) |
Jun 12, 2013 | 31.62 | 31.62 | 30.81 | 30.84 | 22,141 | -0.52(-1.66%) |
Jun 11, 2013 | 31.09 | 31.91 | 30.87 | 31.36 | 21,093 | -0.21(-0.67%) |
Jun 10, 2013 | 31.41 | 31.78 | 31.00 | 31.57 | 0 | +0.45(+1.45%) |
Jun 07, 2013 | 31.76 | 31.98 | 30.79 | 31.12 | 0 | -0.37(-1.17%) |
Jun 06, 2013 | 31.43 | 31.78 | 30.90 | 31.49 | 71,546 | +0.13(+0.41%) |
Jun 05, 2013 | 32.50 | 32.93 | 31.11 | 31.36 | 0 | -1.15(-3.54%) |
Jun 04, 2013 | 33.18 | 33.49 | 31.95 | 32.51 | 0 | -0.69(-2.08%) |
Jun 03, 2013 | 32.46 | 33.40 | 32.05 | 33.20 | 111,136 | +0.75(+2.31%) |
May 31, 2013 | 32.53 | 33.26 | 32.35 | 32.45 | 46,880 | -0.50(-1.52%) |
May 30, 2013 | 32.85 | 33.17 | 32.53 | 32.95 | 23,841 | +0.25(+0.76%) |
May 29, 2013 | 32.93 | 33.29 | 32.66 | 32.70 | 18,849 | -0.68(-2.04%) |
May 28, 2013 | 33.00 | 33.95 | 32.76 | 33.38 | 45,458 | +0.71(+2.17%) |
May 24, 2013 | 32.14 | 32.84 | 31.99 | 32.67 | 0 | +0.31(+0.96%) |
May 23, 2013 | 31.66 | 32.42 | 31.38 | 32.36 | 0 | +0.35(+1.09%) |
May 22, 2013 | 32.96 | 33.17 | 31.69 | 32.01 | 0 | -0.80(-2.44%) |
May 21, 2013 | 32.50 | 33.09 | 32.39 | 32.81 | 0 | +0.25(+0.77%) |
May 20, 2013 | 31.90 | 32.65 | 31.90 | 32.56 | 0 | +0.47(+1.46%) |
May 17, 2013 | 32.12 | 32.28 | 32.01 | 32.09 | 0 | +0.09(+0.28%) |
May 16, 2013 | 32.28 | 32.48 | 31.93 | 32.00 | 76,036 | -0.35(-1.08%) |
May 15, 2013 | 32.15 | 32.50 | 32.06 | 32.35 | 0 | +0.15(+0.47%) |
May 13, 2013 | 32.81 | 32.81 | 31.97 | 32.20 | 0 | -0.71(-2.16%) |
May 10, 2013 | 32.55 | 33.00 | 32.38 | 32.91 | 0 | +0.42(+1.29%) |
May 09, 2013 | 32.97 | 32.97 | 32.41 | 32.49 | 0 | -0.50(-1.52%) |
May 08, 2013 | 32.73 | 33.10 | 32.52 | 32.99 | 0 | +0.01(+0.03%) |
May 07, 2013 | 33.63 | 34.05 | 32.94 | 32.98 | 0 | -0.63(-1.87%) |
May 06, 2013 | 33.50 | 33.71 | 33.43 | 33.61 | 0 | +0.18(+0.54%) |
May 03, 2013 | 32.95 | 34.22 | 32.37 | 33.43 | 0 | +1.06(+3.27%) |
May 02, 2013 | 31.73 | 32.75 | 31.48 | 32.37 | 0 | +0.96(+3.06%) |
May 01, 2013 | 32.46 | 32.75 | 31.21 | 31.41 | 0 | -1.34(-4.09%) |
Apr 30, 2013 | 32.49 | 32.76 | 32.10 | 32.75 | 0 | +0.12(+0.37%) |
Apr 29, 2013 | 32.45 | 32.75 | 32.19 | 32.63 | 24,716 | +0.48(+1.49%) |
Apr 26, 2013 | 32.43 | 32.58 | 31.88 | 32.15 | 42,117 | -0.39(-1.20%) |
Apr 25, 2013 | 32.21 | 32.96 | 31.92 | 32.54 | 60,133 | +0.39(+1.21%) |
Apr 24, 2013 | 31.52 | 32.30 | 31.52 | 32.15 | 31,369 | +0.58(+1.84%) |
Apr 23, 2013 | 30.76 | 31.60 | 30.76 | 31.57 | 35,456 | +1.23(+4.05%) |
Apr 22, 2013 | 30.74 | 30.74 | 29.59 | 30.34 | 18,976 | -0.33(-1.08%) |
Apr 19, 2013 | 30.20 | 30.94 | 30.01 | 30.67 | 29,032 | +0.55(+1.83%) |
Apr 18, 2013 | 30.56 | 30.78 | 29.91 | 30.12 | 38,877 | -0.28(-0.92%) |
Apr 17, 2013 | 30.40 | 30.51 | 29.61 | 30.40 | 42,958 | -0.34(-1.11%) |
Apr 16, 2013 | 30.03 | 30.91 | 29.89 | 30.74 | 56,047 | +0.89(+2.98%) |
Apr 15, 2013 | 31.60 | 31.60 | 29.41 | 29.85 | 70,913 | -2.12(-6.63%) |
Apr 12, 2013 | 32.10 | 32.36 | 31.74 | 31.97 | 31,008 | -0.39(-1.21%) |
Apr 11, 2013 | 32.58 | 32.82 | 32.08 | 32.36 | 64,566 | -0.37(-1.13%) |
Apr 10, 2013 | 31.21 | 32.87 | 31.21 | 32.73 | 33,934 | +0.51(+1.58%) |
Apr 09, 2013 | 32.14 | 32.73 | 32.00 | 32.22 | 50,956 | +0.08(+0.25%) |
Apr 08, 2013 | 32.11 | 32.34 | 31.71 | 32.14 | 54,383 | +0.10(+0.31%) |
Apr 05, 2013 | 31.63 | 32.10 | 30.92 | 32.04 | 44,665 | -0.21(-0.65%) |
Apr 04, 2013 | 32.16 | 32.43 | 31.76 | 32.25 | 45,134 | +0.06(+0.19%) |
Apr 03, 2013 | 32.49 | 32.73 | 32.00 | 32.19 | 111,718 | -0.24(-0.74%) |
Apr 02, 2013 | 32.81 | 32.88 | 31.98 | 32.43 | 93,292 | -0.13(-0.40%) |