Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.81 | 31.98 | 31.54 | 31.63 | 476,515 | -0.34(-1.06%) |
Jun 27, 2013 | 31.48 | 32.03 | 31.41 | 31.97 | 66,505 | +0.61(+1.95%) |
Jun 26, 2013 | 31.96 | 31.96 | 31.36 | 31.36 | 87,796 | -0.41(-1.29%) |
Jun 25, 2013 | 32.02 | 32.18 | 31.52 | 31.77 | 115,876 | -0.06(-0.19%) |
Jun 24, 2013 | 32.09 | 32.23 | 31.58 | 31.83 | 101,604 | -0.54(-1.67%) |
Jun 21, 2013 | 32.17 | 32.63 | 31.89 | 32.37 | 226,202 | +0.33(+1.03%) |
Jun 20, 2013 | 31.69 | 32.40 | 31.69 | 32.04 | 208,554 | -0.14(-0.44%) |
Jun 19, 2013 | 33.34 | 33.34 | 32.12 | 32.18 | 99,061 | -1.23(-3.68%) |
Jun 18, 2013 | 32.05 | 33.65 | 31.80 | 33.41 | 241,486 | +1.51(+4.73%) |
Jun 17, 2013 | 31.72 | 31.96 | 31.43 | 31.90 | 72,637 | +0.38(+1.21%) |
Jun 14, 2013 | 32.02 | 32.02 | 31.45 | 31.52 | 80,107 | -0.49(-1.53%) |
Jun 13, 2013 | 31.49 | 32.08 | 31.27 | 32.01 | 69,741 | +0.48(+1.52%) |
Jun 12, 2013 | 32.01 | 32.14 | 31.40 | 31.53 | 93,853 | -0.30(-0.94%) |
Jun 11, 2013 | 31.78 | 32.17 | 31.55 | 31.83 | 60,150 | -0.35(-1.09%) |
Jun 10, 2013 | 31.89 | 32.21 | 31.54 | 32.18 | 51,548 | +0.34(+1.07%) |
Jun 07, 2013 | 32.12 | 32.21 | 31.67 | 31.84 | 107,643 | -0.05(-0.16%) |
Jun 06, 2013 | 31.74 | 31.92 | 31.27 | 31.89 | 114,094 | +0.25(+0.79%) |
Jun 05, 2013 | 31.77 | 32.00 | 31.43 | 31.64 | 124,659 | -0.19(-0.60%) |
Jun 04, 2013 | 32.17 | 32.20 | 31.40 | 31.83 | 168,676 | -0.23(-0.72%) |
Jun 03, 2013 | 31.94 | 32.21 | 31.38 | 32.06 | 305,759 | +0.15(+0.47%) |
May 31, 2013 | 31.52 | 32.40 | 31.52 | 31.91 | 142,801 | +0.16(+0.50%) |
May 30, 2013 | 31.42 | 31.88 | 31.22 | 31.75 | 80,357 | +0.55(+1.76%) |
May 29, 2013 | 31.64 | 31.77 | 31.12 | 31.20 | 112,516 | -0.60(-1.89%) |
May 28, 2013 | 31.57 | 31.91 | 31.35 | 31.80 | 111,647 | +0.67(+2.15%) |
May 24, 2013 | 30.76 | 31.30 | 30.15 | 31.13 | 129,353 | +0.14(+0.45%) |
May 23, 2013 | 30.71 | 31.50 | 30.71 | 30.99 | 170,378 | -0.08(-0.26%) |
May 22, 2013 | 31.67 | 31.87 | 30.77 | 31.07 | 165,320 | -0.61(-1.93%) |
May 21, 2013 | 31.82 | 31.97 | 31.47 | 31.68 | 84,108 | -0.05(-0.16%) |
May 20, 2013 | 32.24 | 32.42 | 31.59 | 31.73 | 115,501 | -0.52(-1.61%) |
May 17, 2013 | 32.37 | 32.38 | 31.93 | 32.25 | 118,423 | +0.07(+0.22%) |
May 16, 2013 | 32.23 | 32.46 | 31.71 | 32.18 | 92,582 | -0.12(-0.37%) |
May 15, 2013 | 32.24 | 32.65 | 31.90 | 32.30 | 104,828 | +0.32(+1.00%) |
May 13, 2013 | 32.32 | 32.39 | 31.81 | 31.98 | 107,928 | -0.30(-0.93%) |
May 10, 2013 | 31.60 | 32.34 | 31.39 | 32.28 | 131,389 | +0.82(+2.61%) |
May 09, 2013 | 31.50 | 31.81 | 31.37 | 31.46 | 67,533 | -0.17(-0.54%) |
May 08, 2013 | 31.50 | 31.77 | 30.97 | 31.63 | 170,041 | +0.16(+0.51%) |
May 07, 2013 | 31.69 | 31.75 | 31.06 | 31.47 | 211,821 | -0.09(-0.29%) |
May 06, 2013 | 31.29 | 31.82 | 31.19 | 31.56 | 225,371 | +0.32(+1.02%) |
May 03, 2013 | 32.63 | 32.05 | 31.21 | 31.24 | 310,905 | -0.43(-1.36%) |
May 02, 2013 | 31.74 | 32.15 | 30.00 | 31.67 | 433,030 | +2.09(+7.07%) |
May 01, 2013 | 30.30 | 30.41 | 29.49 | 29.58 | 245,896 | -0.81(-2.67%) |
Apr 30, 2013 | 30.75 | 31.03 | 30.21 | 30.39 | 124,360 | -0.31(-1.01%) |
Apr 29, 2013 | 30.45 | 30.75 | 30.17 | 30.70 | 242,648 | +0.16(+0.52%) |
Apr 26, 2013 | 30.62 | 30.68 | 30.50 | 30.54 | 122,440 | -0.24(-0.78%) |
Apr 25, 2013 | 30.80 | 30.91 | 30.63 | 30.78 | 96,238 | +0.15(+0.49%) |
Apr 24, 2013 | 30.69 | 30.80 | 30.43 | 30.63 | 99,992 | +0.01(+0.03%) |
Apr 23, 2013 | 30.12 | 30.63 | 30.00 | 30.62 | 88,046 | +0.67(+2.24%) |
Apr 22, 2013 | 29.68 | 30.04 | 29.07 | 29.95 | 122,284 | +0.38(+1.29%) |
Apr 19, 2013 | 28.91 | 29.60 | 28.38 | 29.57 | 101,183 | +0.65(+2.25%) |
Apr 18, 2013 | 29.17 | 29.26 | 28.66 | 28.92 | 187,016 | -0.24(-0.82%) |
Apr 17, 2013 | 29.12 | 29.34 | 28.91 | 29.16 | 168,727 | -0.19(-0.65%) |
Apr 16, 2013 | 29.09 | 29.41 | 28.91 | 29.35 | 157,414 | +0.42(+1.45%) |
Apr 15, 2013 | 30.12 | 30.20 | 28.76 | 28.93 | 189,651 | -1.31(-4.33%) |
Apr 12, 2013 | 30.70 | 30.70 | 29.96 | 30.24 | 63,569 | -0.47(-1.53%) |
Apr 11, 2013 | 30.50 | 30.77 | 30.40 | 30.71 | 50,638 | +0.18(+0.59%) |
Apr 10, 2013 | 29.67 | 30.64 | 29.50 | 30.53 | 118,753 | +0.83(+2.79%) |
Apr 09, 2013 | 30.26 | 30.37 | 29.58 | 29.70 | 76,487 | -0.55(-1.82%) |
Apr 08, 2013 | 30.25 | 30.28 | 29.76 | 30.25 | 72,309 | +0.12(+0.40%) |
Apr 05, 2013 | 30.13 | 30.30 | 30.04 | 30.13 | 61,207 | -0.50(-1.63%) |
Apr 04, 2013 | 30.41 | 30.63 | 29.93 | 30.63 | 81,270 | +0.32(+1.06%) |
Apr 03, 2013 | 31.19 | 31.21 | 30.25 | 30.31 | 135,941 | -0.79(-2.54%) |
Apr 02, 2013 | 31.31 | 31.55 | 30.94 | 31.10 | 104,105 | +0.03(+0.10%) |