Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.64 | 33.09 | 32.45 | 32.87 | 1,402,035 | +0.54(+1.68%) |
Jun 26, 2013 | 32.56 | 32.81 | 32.10 | 32.32 | 259,193 | -0.05(-0.16%) |
Jun 25, 2013 | 32.50 | 32.77 | 32.14 | 32.38 | 238,039 | +0.03(+0.08%) |
Jun 24, 2013 | 32.38 | 32.61 | 32.20 | 32.35 | 361,978 | -0.25(-0.75%) |
Jun 21, 2013 | 32.76 | 32.95 | 32.56 | 32.60 | 726,748 | -0.12(-0.38%) |
Jun 20, 2013 | 32.45 | 32.96 | 32.31 | 32.72 | 323,966 | -0.08(-0.24%) |
Jun 19, 2013 | 32.96 | 33.30 | 32.68 | 32.80 | 234,544 | -0.16(-0.48%) |
Jun 18, 2013 | 32.44 | 32.98 | 32.36 | 32.96 | 242,872 | +0.50(+1.54%) |
Jun 17, 2013 | 31.66 | 32.49 | 31.66 | 32.45 | 275,352 | +1.04(+3.30%) |
Jun 14, 2013 | 31.80 | 31.81 | 31.12 | 31.42 | 347,043 | -0.35(-1.11%) |
Jun 13, 2013 | 31.23 | 31.86 | 31.16 | 31.77 | 163,194 | +0.45(+1.43%) |
Jun 12, 2013 | 31.69 | 31.69 | 31.16 | 31.32 | 126,388 | -0.15(-0.47%) |
Jun 11, 2013 | 31.48 | 31.78 | 31.23 | 31.47 | 139,235 | -0.34(-1.08%) |
Jun 10, 2013 | 31.79 | 31.96 | 31.61 | 31.81 | 169,668 | +0.05(+0.17%) |
Jun 07, 2013 | 31.60 | 31.95 | 31.56 | 31.76 | 168,820 | +0.24(+0.75%) |
Jun 06, 2013 | 31.02 | 31.54 | 30.76 | 31.52 | 286,564 | +0.53(+1.70%) |
Jun 05, 2013 | 31.28 | 31.33 | 30.98 | 31.00 | 223,110 | -0.39(-1.23%) |
Jun 04, 2013 | 31.29 | 31.47 | 30.92 | 31.38 | 421,655 | +0.10(+0.31%) |
Jun 03, 2013 | 30.89 | 31.34 | 30.58 | 31.29 | 436,633 | +0.37(+1.19%) |
May 31, 2013 | 31.46 | 31.56 | 30.92 | 30.92 | 221,486 | -0.72(-2.28%) |
May 30, 2013 | 31.30 | 31.67 | 30.95 | 31.64 | 440,543 | +0.34(+1.09%) |
May 29, 2013 | 30.13 | 31.36 | 29.92 | 31.30 | 438,165 | +0.86(+2.83%) |
May 28, 2013 | 30.29 | 30.68 | 30.18 | 30.44 | 193,834 | +0.45(+1.49%) |
May 24, 2013 | 29.90 | 30.01 | 29.62 | 29.99 | 120,293 | -0.03(-0.09%) |
May 23, 2013 | 29.69 | 30.09 | 29.50 | 30.01 | 239,039 | +0.07(+0.23%) |
May 22, 2013 | 30.22 | 30.65 | 29.80 | 29.94 | 184,287 | -0.40(-1.30%) |
May 21, 2013 | 30.30 | 30.50 | 30.18 | 30.34 | 137,392 | +0.01(+0.03%) |
May 20, 2013 | 30.18 | 30.44 | 30.18 | 30.33 | 176,593 | +0.01(+0.03%) |
May 17, 2013 | 30.31 | 30.46 | 30.24 | 30.32 | 209,313 | +0.05(+0.17%) |
May 16, 2013 | 30.44 | 30.54 | 30.20 | 30.27 | 140,781 | -0.30(-0.98%) |
May 15, 2013 | 30.23 | 30.61 | 30.12 | 30.57 | 266,568 | +0.60(+1.99%) |
May 13, 2013 | 30.25 | 30.30 | 29.87 | 29.97 | 311,163 | -0.39(-1.27%) |
May 10, 2013 | 30.12 | 30.36 | 30.08 | 30.36 | 151,974 | +0.22(+0.73%) |
May 09, 2013 | 30.38 | 30.56 | 30.08 | 30.14 | 236,708 | -0.30(-0.98%) |
May 08, 2013 | 30.64 | 30.68 | 29.99 | 30.44 | 463,489 | -0.62(-2.01%) |
May 07, 2013 | 30.59 | 31.07 | 30.44 | 31.06 | 260,912 | +0.57(+1.87%) |
May 06, 2013 | 30.33 | 30.63 | 30.33 | 30.49 | 216,912 | +0.16(+0.52%) |
May 03, 2013 | 30.04 | 30.44 | 29.72 | 30.33 | 362,745 | +0.61(+2.04%) |
May 02, 2013 | 29.30 | 29.85 | 29.17 | 29.72 | 397,863 | +0.63(+2.17%) |
May 01, 2013 | 29.73 | 29.89 | 29.08 | 29.09 | 306,453 | -0.72(-2.41%) |
Apr 30, 2013 | 29.76 | 29.91 | 29.62 | 29.81 | 254,709 | +0.06(+0.21%) |
Apr 29, 2013 | 29.47 | 29.81 | 29.22 | 29.75 | 183,428 | +0.31(+1.04%) |
Apr 26, 2013 | 29.58 | 29.58 | 29.32 | 29.44 | 184,464 | -0.13(-0.45%) |
Apr 25, 2013 | 29.47 | 29.85 | 29.36 | 29.58 | 245,955 | +0.25(+0.84%) |
Apr 24, 2013 | 29.00 | 29.35 | 28.80 | 29.33 | 324,732 | +0.41(+1.43%) |
Apr 23, 2013 | 28.77 | 29.04 | 28.56 | 28.92 | 239,992 | +0.32(+1.14%) |
Apr 22, 2013 | 28.79 | 28.84 | 28.10 | 28.59 | 305,328 | +0.37(+1.31%) |
Apr 19, 2013 | 27.79 | 28.24 | 27.70 | 28.22 | 274,984 | +0.43(+1.55%) |
Apr 18, 2013 | 27.95 | 28.05 | 27.61 | 27.79 | 260,427 | -0.18(-0.63%) |
Apr 17, 2013 | 28.46 | 28.50 | 27.92 | 27.97 | 239,915 | -0.70(-2.45%) |
Apr 16, 2013 | 28.21 | 28.71 | 28.12 | 28.67 | 404,906 | +0.60(+2.13%) |
Apr 15, 2013 | 28.83 | 28.96 | 28.07 | 28.07 | 440,820 | -0.93(-3.21%) |
Apr 12, 2013 | 28.97 | 29.11 | 28.87 | 29.00 | 281,309 | -0.07(-0.24%) |
Apr 11, 2013 | 28.93 | 29.09 | 28.70 | 29.08 | 453,393 | +0.11(+0.39%) |
Apr 10, 2013 | 28.71 | 29.05 | 28.54 | 28.96 | 521,782 | +0.22(+0.76%) |
Apr 09, 2013 | 28.57 | 28.96 | 28.42 | 28.74 | 833,004 | +0.73(+2.60%) |
Apr 08, 2013 | 27.80 | 28.05 | 27.58 | 28.01 | 270,406 | +0.30(+1.08%) |
Apr 05, 2013 | 27.53 | 27.72 | 27.33 | 27.71 | 301,716 | -0.18(-0.66%) |
Apr 04, 2013 | 27.78 | 27.92 | 27.42 | 27.90 | 422,847 | -0.04(-0.13%) |
Apr 03, 2013 | 28.22 | 28.25 | 27.85 | 27.93 | 381,829 | -0.32(-1.12%) |
Apr 02, 2013 | 28.41 | 28.57 | 28.16 | 28.25 | 287,985 | -0.09(-0.31%) |