Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.83 | 31.22 | 30.52 | 31.11 | 1,371,768 | +0.98(+3.25%) |
Jun 26, 2013 | 30.13 | 30.30 | 29.61 | 30.13 | 939,344 | +0.36(+1.22%) |
Jun 25, 2013 | 29.35 | 29.95 | 29.28 | 29.77 | 1,016,534 | +0.83(+2.87%) |
Jun 24, 2013 | 28.89 | 29.20 | 28.61 | 28.93 | 732,241 | -0.29(-1.00%) |
Jun 21, 2013 | 29.79 | 29.79 | 29.08 | 29.23 | 1,215,761 | -0.40(-1.35%) |
Jun 20, 2013 | 30.33 | 30.45 | 29.57 | 29.63 | 1,006,191 | -1.11(-3.60%) |
Jun 19, 2013 | 30.52 | 31.24 | 30.46 | 30.73 | 1,356,879 | +0.13(+0.42%) |
Jun 18, 2013 | 30.25 | 30.68 | 30.21 | 30.61 | 551,519 | +0.49(+1.62%) |
Jun 17, 2013 | 30.25 | 30.45 | 29.95 | 30.12 | 481,846 | +0.21(+0.69%) |
Jun 14, 2013 | 29.96 | 30.41 | 29.87 | 29.91 | 416,209 | -0.04(-0.13%) |
Jun 13, 2013 | 29.35 | 30.09 | 29.26 | 29.95 | 467,704 | +0.50(+1.69%) |
Jun 12, 2013 | 30.15 | 30.28 | 29.36 | 29.45 | 294,811 | -0.31(-1.05%) |
Jun 11, 2013 | 30.04 | 30.45 | 29.73 | 29.77 | 450,854 | -0.55(-1.81%) |
Jun 10, 2013 | 30.37 | 30.52 | 29.93 | 30.31 | 413,615 | -0.02(-0.06%) |
Jun 07, 2013 | 30.03 | 30.39 | 29.73 | 30.33 | 560,155 | +0.54(+1.81%) |
Jun 06, 2013 | 29.40 | 29.84 | 29.34 | 29.79 | 494,121 | +0.41(+1.40%) |
Jun 05, 2013 | 29.64 | 29.84 | 29.31 | 29.38 | 514,978 | -0.26(-0.89%) |
Jun 04, 2013 | 29.80 | 30.03 | 29.29 | 29.65 | 544,533 | -0.20(-0.66%) |
Jun 03, 2013 | 30.10 | 30.19 | 29.08 | 29.84 | 641,308 | -0.28(-0.94%) |
May 31, 2013 | 30.12 | 30.78 | 29.98 | 30.13 | 374,774 | -0.20(-0.65%) |
May 30, 2013 | 30.03 | 30.56 | 29.99 | 30.32 | 333,658 | +0.38(+1.27%) |
May 29, 2013 | 29.90 | 30.19 | 29.62 | 29.94 | 548,793 | -0.24(-0.81%) |
May 28, 2013 | 30.28 | 30.63 | 30.02 | 30.19 | 416,036 | +0.37(+1.25%) |
May 24, 2013 | 30.00 | 30.09 | 29.38 | 29.81 | 467,970 | -0.55(-1.80%) |
May 23, 2013 | 29.76 | 30.51 | 29.51 | 30.36 | 452,947 | +0.10(+0.32%) |
May 22, 2013 | 31.46 | 31.55 | 30.11 | 30.26 | 777,624 | -1.06(-3.37%) |
May 21, 2013 | 30.99 | 31.66 | 30.89 | 31.32 | 825,677 | +0.33(+1.07%) |
May 20, 2013 | 30.67 | 31.25 | 30.67 | 30.99 | 737,587 | +0.26(+0.86%) |
May 17, 2013 | 30.43 | 30.82 | 30.39 | 30.72 | 668,374 | +0.51(+1.68%) |
May 16, 2013 | 30.41 | 30.57 | 30.16 | 30.22 | 651,326 | -0.22(-0.71%) |
May 15, 2013 | 30.22 | 30.49 | 29.93 | 30.43 | 1,031,534 | +0.81(+2.74%) |
May 13, 2013 | 29.80 | 29.82 | 29.43 | 29.62 | 667,904 | -0.30(-1.01%) |
May 10, 2013 | 29.37 | 30.00 | 29.37 | 29.92 | 699,469 | +0.44(+1.49%) |
May 09, 2013 | 29.12 | 29.72 | 29.08 | 29.48 | 596,639 | +0.23(+0.77%) |
May 08, 2013 | 29.23 | 29.64 | 29.01 | 29.26 | 766,330 | -0.17(-0.57%) |
May 07, 2013 | 29.11 | 29.91 | 28.77 | 29.42 | 1,068,175 | +0.41(+1.42%) |
May 06, 2013 | 29.19 | 29.29 | 28.84 | 29.01 | 902,663 | -0.19(-0.64%) |
May 03, 2013 | 28.90 | 29.39 | 28.53 | 29.20 | 682,311 | +0.67(+2.33%) |
May 02, 2013 | 28.15 | 28.67 | 28.02 | 28.53 | 470,962 | +0.62(+2.21%) |
May 01, 2013 | 28.17 | 28.24 | 27.82 | 27.92 | 715,356 | -0.53(-1.86%) |
Apr 30, 2013 | 28.14 | 28.51 | 27.74 | 28.44 | 762,070 | +0.37(+1.32%) |
Apr 29, 2013 | 27.83 | 28.26 | 27.66 | 28.07 | 383,093 | +0.36(+1.31%) |
Apr 26, 2013 | 27.85 | 27.93 | 27.62 | 27.71 | 409,490 | -0.22(-0.77%) |
Apr 25, 2013 | 28.00 | 28.38 | 27.49 | 27.93 | 926,220 | -0.56(-1.96%) |
Apr 24, 2013 | 28.11 | 28.58 | 28.04 | 28.48 | 564,470 | +0.41(+1.46%) |
Apr 23, 2013 | 28.18 | 28.32 | 27.77 | 28.07 | 894,661 | +0.10(+0.35%) |
Apr 22, 2013 | 27.77 | 28.24 | 27.11 | 27.97 | 860,965 | +0.36(+1.31%) |
Apr 19, 2013 | 27.71 | 27.71 | 27.18 | 27.61 | 1,105,754 | +0.00(+0.00%) |
Apr 18, 2013 | 28.14 | 28.24 | 27.51 | 27.61 | 952,804 | -0.48(-1.71%) |
Apr 17, 2013 | 28.42 | 28.42 | 27.73 | 28.09 | 987,098 | -0.48(-1.68%) |
Apr 16, 2013 | 28.03 | 28.64 | 28.02 | 28.57 | 1,265,177 | +0.72(+2.60%) |
Apr 15, 2013 | 29.70 | 29.81 | 27.77 | 27.85 | 1,305,106 | -2.18(-7.27%) |
Apr 12, 2013 | 30.25 | 30.25 | 29.83 | 30.03 | 754,695 | -0.28(-0.94%) |
Apr 11, 2013 | 30.15 | 30.39 | 29.93 | 30.31 | 600,255 | +0.16(+0.52%) |
Apr 10, 2013 | 29.60 | 30.16 | 29.25 | 30.16 | 1,229,553 | +0.70(+2.39%) |
Apr 09, 2013 | 29.79 | 29.93 | 29.34 | 29.45 | 998,763 | -0.23(-0.79%) |
Apr 08, 2013 | 28.86 | 29.73 | 28.84 | 29.69 | 735,315 | +0.56(+1.91%) |
Apr 05, 2013 | 29.08 | 29.22 | 28.67 | 29.13 | 849,447 | -0.37(-1.26%) |
Apr 04, 2013 | 29.49 | 29.62 | 29.19 | 29.50 | 510,546 | +0.01(+0.03%) |
Apr 03, 2013 | 30.80 | 30.87 | 29.21 | 29.49 | 1,169,471 | -1.32(-4.29%) |
Apr 02, 2013 | 31.46 | 31.65 | 30.63 | 30.81 | 710,826 | -0.48(-1.53%) |