Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.83 | 33.38 | 32.44 | 32.63 | 2,362,502 | -0.09(-0.28%) |
Jun 27, 2013 | 32.24 | 32.99 | 31.64 | 32.72 | 0 | +0.87(+2.73%) |
Jun 26, 2013 | 31.28 | 32.50 | 30.98 | 31.85 | 0 | +0.61(+1.95%) |
Jun 25, 2013 | 30.76 | 32.15 | 30.50 | 31.24 | 0 | +1.27(+4.24%) |
Jun 24, 2013 | 30.90 | 30.90 | 29.37 | 29.97 | 0 | -1.38(-4.40%) |
Jun 21, 2013 | 32.37 | 32.64 | 30.88 | 31.35 | 2,528,918 | -1.04(-3.21%) |
Jun 20, 2013 | 34.20 | 34.37 | 32.21 | 32.39 | 0 | -2.19(-6.33%) |
Jun 19, 2013 | 34.70 | 35.26 | 34.40 | 34.58 | 1,791,328 | -0.40(-1.14%) |
Jun 18, 2013 | 34.75 | 35.33 | 34.38 | 34.98 | 0 | +0.09(+0.26%) |
Jun 17, 2013 | 34.38 | 34.96 | 33.74 | 34.89 | 0 | +0.99(+2.92%) |
Jun 14, 2013 | 33.57 | 34.28 | 33.31 | 33.90 | 0 | +0.24(+0.71%) |
Jun 13, 2013 | 33.16 | 33.77 | 32.89 | 33.66 | 1,396,576 | +0.36(+1.08%) |
Jun 12, 2013 | 33.59 | 33.70 | 32.93 | 33.30 | 1,872,658 | +0.21(+0.63%) |
Jun 11, 2013 | 33.08 | 33.51 | 32.73 | 33.09 | 3,690,294 | -0.79(-2.33%) |
Jun 10, 2013 | 33.61 | 34.05 | 33.20 | 33.88 | 0 | +0.01(+0.03%) |
Jun 07, 2013 | 32.54 | 34.79 | 32.49 | 33.87 | 0 | +0.96(+2.92%) |
Jun 06, 2013 | 31.01 | 33.02 | 30.76 | 32.91 | 1,974,760 | +1.95(+6.30%) |
Jun 05, 2013 | 31.27 | 31.64 | 30.91 | 30.96 | 0 | -0.56(-1.78%) |
Jun 04, 2013 | 30.62 | 31.89 | 30.37 | 31.52 | 0 | +1.16(+3.82%) |
Jun 03, 2013 | 31.27 | 31.40 | 30.20 | 30.36 | 2,393,898 | -0.79(-2.54%) |
May 31, 2013 | 32.60 | 32.74 | 31.15 | 31.15 | 1,864,012 | -0.81(-2.53%) |
May 30, 2013 | 31.55 | 32.02 | 31.41 | 31.96 | 0 | +0.16(+0.50%) |
May 29, 2013 | 31.63 | 32.40 | 31.39 | 31.80 | 1,124,146 | +0.15(+0.47%) |
May 28, 2013 | 32.00 | 32.00 | 31.46 | 31.65 | 790,295 | +0.15(+0.48%) |
May 24, 2013 | 31.33 | 32.01 | 30.59 | 31.50 | 0 | -0.18(-0.57%) |
May 23, 2013 | 30.75 | 31.87 | 30.41 | 31.68 | 0 | +0.44(+1.41%) |
May 22, 2013 | 31.40 | 31.99 | 30.78 | 31.24 | 2,503,345 | -0.21(-0.67%) |
May 21, 2013 | 31.90 | 32.25 | 31.42 | 31.45 | 0 | -0.48(-1.50%) |
May 20, 2013 | 30.57 | 32.01 | 30.45 | 31.93 | 3,662,826 | +1.51(+4.96%) |
May 17, 2013 | 30.70 | 31.39 | 30.30 | 30.42 | 0 | -0.26(-0.85%) |
May 16, 2013 | 29.68 | 30.81 | 29.59 | 30.68 | 3,681,701 | +0.97(+3.26%) |
May 15, 2013 | 28.89 | 30.15 | 28.62 | 29.71 | 0 | +0.80(+2.77%) |
May 13, 2013 | 28.85 | 29.14 | 28.22 | 28.91 | 0 | -0.47(-1.60%) |
May 10, 2013 | 29.41 | 30.04 | 29.23 | 29.38 | 0 | -0.55(-1.84%) |
May 09, 2013 | 27.49 | 30.00 | 27.26 | 29.93 | 14,549,547 | +6.13(+25.76%) |
May 08, 2013 | 23.50 | 24.06 | 23.36 | 23.80 | 3,323,303 | +0.26(+1.10%) |
May 07, 2013 | 23.40 | 23.75 | 22.91 | 23.54 | 0 | +0.30(+1.29%) |
May 06, 2013 | 22.81 | 23.35 | 22.62 | 23.24 | 0 | +0.64(+2.83%) |
May 03, 2013 | 22.50 | 22.63 | 22.25 | 22.60 | 0 | +0.35(+1.57%) |
May 02, 2013 | 21.85 | 22.45 | 21.78 | 22.25 | 0 | +0.48(+2.20%) |
May 01, 2013 | 21.90 | 22.09 | 21.58 | 21.77 | 0 | -0.21(-0.96%) |
Apr 30, 2013 | 21.95 | 22.04 | 21.57 | 21.98 | 0 | +0.14(+0.64%) |
Apr 29, 2013 | 22.36 | 22.54 | 21.73 | 21.84 | 1,374,915 | -0.38(-1.71%) |
Apr 26, 2013 | 22.11 | 22.56 | 22.11 | 22.22 | 1,305,434 | -0.09(-0.40%) |
Apr 25, 2013 | 22.26 | 22.59 | 22.25 | 22.31 | 1,642,313 | +0.08(+0.36%) |
Apr 24, 2013 | 21.60 | 22.25 | 21.55 | 22.23 | 0 | +0.74(+3.44%) |
Apr 23, 2013 | 21.11 | 21.54 | 20.90 | 21.49 | 1,040,883 | +0.34(+1.61%) |
Apr 22, 2013 | 20.83 | 21.25 | 20.69 | 21.15 | 1,188,620 | +0.36(+1.73%) |
Apr 19, 2013 | 20.61 | 20.87 | 20.41 | 20.79 | 1,385,682 | +0.40(+1.96%) |
Apr 18, 2013 | 20.86 | 20.92 | 20.12 | 20.39 | 1,167,254 | -0.31(-1.50%) |
Apr 17, 2013 | 20.41 | 20.90 | 20.21 | 20.70 | 1,213,391 | +0.08(+0.39%) |
Apr 16, 2013 | 20.99 | 21.20 | 20.32 | 20.62 | 2,508,706 | -0.14(-0.67%) |
Apr 15, 2013 | 22.47 | 22.47 | 20.66 | 20.76 | 1,269,862 | -1.05(-4.81%) |
Apr 12, 2013 | 21.95 | 22.08 | 21.71 | 21.81 | 2,038,939 | -0.21(-0.95%) |
Apr 11, 2013 | 22.03 | 22.33 | 21.75 | 22.02 | 1,748,166 | -0.09(-0.41%) |
Apr 10, 2013 | 21.38 | 22.22 | 21.20 | 22.11 | 1,935,185 | +0.71(+3.32%) |
Apr 09, 2013 | 21.17 | 21.50 | 20.98 | 21.40 | 2,129,315 | +0.34(+1.61%) |
Apr 08, 2013 | 19.82 | 21.08 | 19.82 | 21.06 | 2,635,286 | +0.95(+4.72%) |
Apr 05, 2013 | 19.50 | 20.21 | 18.87 | 20.11 | 3,832,633 | -0.19(-0.94%) |
Apr 04, 2013 | 19.82 | 20.40 | 19.82 | 20.30 | 1,529,794 | +0.36(+1.81%) |
Apr 03, 2013 | 20.77 | 20.91 | 19.86 | 19.94 | 2,244,109 | -0.84(-4.04%) |
Apr 02, 2013 | 21.15 | 21.29 | 20.68 | 20.78 | 3,019,529 | -0.41(-1.93%) |