Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.14 | 34.35 | 33.83 | 34.16 | 1,228,713 | +0.11(+0.34%) |
Jun 27, 2013 | 33.85 | 34.35 | 33.13 | 34.05 | 0 | +0.39(+1.16%) |
Jun 26, 2013 | 33.61 | 33.84 | 33.41 | 33.66 | 0 | +0.33(+1.00%) |
Jun 25, 2013 | 33.23 | 33.48 | 33.16 | 33.32 | 0 | +0.18(+0.54%) |
Jun 24, 2013 | 32.89 | 33.34 | 32.66 | 33.14 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 34.22 | 34.39 | 33.12 | 33.30 | 1,534,189 | -0.85(-2.48%) |
Jun 20, 2013 | 34.19 | 34.32 | 33.79 | 34.15 | 0 | -0.16(-0.48%) |
Jun 19, 2013 | 34.35 | 34.68 | 34.21 | 34.32 | 0 | +0.01(+0.02%) |
Jun 18, 2013 | 33.66 | 34.50 | 33.66 | 34.31 | 0 | +0.33(+0.98%) |
Jun 17, 2013 | 34.18 | 34.25 | 33.82 | 33.97 | 0 | +0.16(+0.48%) |
Jun 14, 2013 | 33.98 | 34.24 | 33.79 | 33.81 | 0 | -0.13(-0.38%) |
Jun 13, 2013 | 33.85 | 33.99 | 33.39 | 33.94 | 441,765 | +0.19(+0.56%) |
Jun 12, 2013 | 33.92 | 33.99 | 33.54 | 33.75 | 533,527 | -0.15(-0.46%) |
Jun 11, 2013 | 33.65 | 34.12 | 33.35 | 33.91 | 463,333 | -0.02(-0.07%) |
Jun 10, 2013 | 34.00 | 34.25 | 33.77 | 33.93 | 0 | +0.12(+0.36%) |
Jun 07, 2013 | 33.33 | 33.92 | 33.09 | 33.81 | 0 | +0.63(+1.89%) |
Jun 06, 2013 | 32.82 | 33.25 | 32.68 | 33.18 | 506,417 | +0.29(+0.87%) |
Jun 05, 2013 | 32.94 | 33.03 | 32.73 | 32.90 | 0 | -0.07(-0.22%) |
Jun 04, 2013 | 32.62 | 33.24 | 32.62 | 32.97 | 0 | +0.29(+0.87%) |
Jun 03, 2013 | 32.58 | 32.71 | 32.11 | 32.68 | 760,288 | +0.13(+0.40%) |
May 31, 2013 | 32.56 | 33.07 | 32.49 | 32.55 | 563,894 | -0.15(-0.45%) |
May 30, 2013 | 33.04 | 33.14 | 32.62 | 32.70 | 440,400 | -0.18(-0.55%) |
May 29, 2013 | 33.10 | 33.10 | 32.66 | 32.88 | 327,618 | -0.32(-0.96%) |
May 28, 2013 | 33.11 | 33.38 | 32.88 | 33.20 | 575,486 | +0.43(+1.32%) |
May 24, 2013 | 32.86 | 32.86 | 32.23 | 32.77 | 0 | -0.19(-0.57%) |
May 23, 2013 | 32.62 | 32.95 | 32.09 | 32.95 | 0 | +0.21(+0.65%) |
May 22, 2013 | 33.28 | 33.51 | 32.58 | 32.74 | 0 | -0.46(-1.40%) |
May 21, 2013 | 33.17 | 33.35 | 33.06 | 33.21 | 0 | -0.07(-0.22%) |
May 20, 2013 | 33.24 | 33.52 | 32.99 | 33.28 | 0 | +0.05(+0.15%) |
May 17, 2013 | 33.15 | 33.36 | 33.09 | 33.23 | 0 | +0.11(+0.34%) |
May 16, 2013 | 33.24 | 33.31 | 32.98 | 33.12 | 505,059 | -0.11(-0.32%) |
May 15, 2013 | 33.06 | 33.42 | 33.06 | 33.22 | 0 | +0.37(+1.12%) |
May 13, 2013 | 32.95 | 33.13 | 32.75 | 32.86 | 0 | -0.09(-0.27%) |
May 10, 2013 | 32.65 | 32.99 | 32.64 | 32.95 | 0 | +0.41(+1.25%) |
May 09, 2013 | 32.73 | 32.99 | 32.49 | 32.54 | 0 | -0.15(-0.47%) |
May 08, 2013 | 32.58 | 32.70 | 32.43 | 32.69 | 0 | +0.20(+0.63%) |
May 07, 2013 | 32.36 | 32.56 | 32.21 | 32.49 | 0 | +0.28(+0.86%) |
May 06, 2013 | 32.55 | 32.55 | 32.19 | 32.21 | 0 | -0.22(-0.68%) |
May 03, 2013 | 32.38 | 32.59 | 32.17 | 32.43 | 0 | +0.26(+0.81%) |
May 02, 2013 | 31.93 | 32.28 | 31.90 | 32.17 | 0 | +0.28(+0.89%) |
May 01, 2013 | 32.50 | 32.50 | 31.77 | 31.89 | 0 | -0.49(-1.51%) |
Apr 30, 2013 | 32.19 | 32.43 | 32.14 | 32.38 | 0 | +0.18(+0.56%) |
Apr 29, 2013 | 32.46 | 32.46 | 31.99 | 32.20 | 1,605,895 | -0.14(-0.43%) |
Apr 26, 2013 | 32.17 | 32.52 | 32.31 | 32.33 | 1,365,175 | +0.02(+0.08%) |
Apr 25, 2013 | 32.42 | 33.35 | 32.28 | 32.31 | 3,557,020 | +1.63(+5.30%) |
Apr 24, 2013 | 30.99 | 31.24 | 30.62 | 30.68 | 1,846,128 | -0.24(-0.76%) |
Apr 23, 2013 | 30.76 | 31.22 | 30.67 | 30.92 | 1,332,491 | +0.15(+0.50%) |
Apr 22, 2013 | 30.94 | 30.94 | 30.49 | 30.77 | 754,054 | +0.06(+0.19%) |
Apr 19, 2013 | 30.55 | 30.94 | 30.55 | 30.71 | 770,506 | +0.15(+0.48%) |
Apr 18, 2013 | 30.88 | 30.88 | 30.42 | 30.56 | 582,312 | -0.25(-0.82%) |
Apr 17, 2013 | 30.87 | 30.90 | 30.36 | 30.81 | 667,022 | -0.21(-0.68%) |
Apr 16, 2013 | 30.79 | 31.14 | 30.59 | 31.03 | 990,123 | +0.39(+1.27%) |
Apr 15, 2013 | 31.12 | 31.20 | 30.53 | 30.64 | 965,732 | -0.54(-1.75%) |
Apr 12, 2013 | 30.73 | 31.24 | 30.72 | 31.18 | 1,247,255 | +0.41(+1.32%) |
Apr 11, 2013 | 30.93 | 31.24 | 30.68 | 30.77 | 733,944 | -0.20(-0.63%) |
Apr 10, 2013 | 30.60 | 31.20 | 30.55 | 30.97 | 814,011 | +0.60(+1.98%) |
Apr 09, 2013 | 30.62 | 30.68 | 30.06 | 30.37 | 1,037,241 | -0.12(-0.40%) |
Apr 08, 2013 | 30.79 | 30.79 | 30.41 | 30.49 | 857,610 | -0.14(-0.45%) |
Apr 05, 2013 | 30.25 | 30.65 | 30.00 | 30.63 | 561,705 | -0.07(-0.24%) |
Apr 04, 2013 | 30.60 | 30.83 | 30.54 | 30.70 | 669,709 | +0.29(+0.96%) |
Apr 03, 2013 | 30.89 | 31.11 | 30.28 | 30.41 | 848,220 | -0.37(-1.19%) |
Apr 02, 2013 | 31.04 | 31.20 | 30.49 | 30.77 | 899,067 | -0.11(-0.37%) |