Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.27 | 32.30 | 31.67 | 31.81 | 1,065,212 | -0.68(-2.08%) |
Jun 27, 2013 | 32.55 | 32.69 | 32.35 | 32.48 | 592,020 | +0.13(+0.41%) |
Jun 26, 2013 | 32.26 | 32.42 | 32.13 | 32.35 | 532,405 | +0.45(+1.42%) |
Jun 25, 2013 | 31.84 | 31.90 | 31.61 | 31.90 | 914,026 | +0.27(+0.86%) |
Jun 24, 2013 | 31.38 | 31.85 | 30.90 | 31.62 | 1,187,976 | -0.43(-1.35%) |
Jun 21, 2013 | 32.46 | 32.47 | 31.81 | 32.06 | 1,230,761 | +0.07(+0.22%) |
Jun 20, 2013 | 32.37 | 32.45 | 31.92 | 31.99 | 1,212,135 | -1.25(-3.76%) |
Jun 19, 2013 | 33.83 | 33.98 | 33.22 | 33.23 | 577,547 | -0.54(-1.60%) |
Jun 18, 2013 | 33.59 | 33.85 | 33.59 | 33.78 | 500,934 | -0.07(-0.21%) |
Jun 17, 2013 | 33.93 | 34.14 | 33.69 | 33.85 | 476,059 | +0.15(+0.45%) |
Jun 14, 2013 | 33.42 | 33.81 | 33.42 | 33.69 | 866,250 | -0.31(-0.91%) |
Jun 13, 2013 | 33.64 | 34.05 | 33.64 | 34.00 | 266,874 | +0.09(+0.26%) |
Jun 12, 2013 | 34.27 | 34.29 | 33.87 | 33.92 | 345,933 | +0.05(+0.16%) |
Jun 11, 2013 | 33.53 | 33.94 | 33.52 | 33.86 | 430,222 | -0.10(-0.28%) |
Jun 10, 2013 | 33.99 | 34.01 | 33.84 | 33.96 | 338,292 | -0.06(-0.19%) |
Jun 07, 2013 | 33.53 | 34.03 | 33.51 | 34.03 | 589,991 | +0.06(+0.19%) |
Jun 06, 2013 | 33.82 | 33.96 | 33.63 | 33.96 | 360,176 | +0.10(+0.30%) |
Jun 05, 2013 | 34.11 | 34.11 | 33.86 | 33.86 | 284,506 | -0.49(-1.44%) |
Jun 04, 2013 | 34.45 | 34.52 | 34.28 | 34.35 | 460,965 | +0.05(+0.14%) |
Jun 03, 2013 | 34.14 | 34.40 | 33.88 | 34.31 | 638,071 | +0.39(+1.15%) |
May 31, 2013 | 34.26 | 34.29 | 33.91 | 33.92 | 661,175 | -0.56(-1.62%) |
May 30, 2013 | 34.12 | 34.57 | 34.06 | 34.48 | 596,502 | -0.11(-0.32%) |
May 29, 2013 | 34.55 | 34.65 | 34.15 | 34.59 | 2,136,774 | -0.63(-1.78%) |
May 28, 2013 | 35.49 | 35.51 | 35.14 | 35.22 | 578,637 | +0.36(+1.03%) |
May 24, 2013 | 34.49 | 34.86 | 34.47 | 34.86 | 331,719 | -0.01(-0.02%) |
May 23, 2013 | 34.64 | 34.87 | 34.40 | 34.86 | 317,792 | +0.16(+0.46%) |
May 22, 2013 | 34.90 | 35.22 | 34.70 | 34.70 | 922,729 | -0.59(-1.66%) |
May 21, 2013 | 35.09 | 35.32 | 35.06 | 35.29 | 443,566 | -0.21(-0.58%) |
May 20, 2013 | 35.36 | 35.58 | 35.28 | 35.50 | 342,499 | +0.07(+0.21%) |
May 17, 2013 | 35.23 | 35.44 | 35.21 | 35.42 | 466,706 | +0.07(+0.19%) |
May 16, 2013 | 35.38 | 35.60 | 35.27 | 35.35 | 453,398 | -0.10(-0.28%) |
May 15, 2013 | 35.29 | 35.49 | 35.27 | 35.45 | 376,591 | -0.04(-0.11%) |
May 13, 2013 | 35.55 | 35.59 | 35.37 | 35.49 | 506,857 | +0.08(+0.24%) |
May 10, 2013 | 35.45 | 35.49 | 35.24 | 35.41 | 1,005,397 | +0.23(+0.65%) |
May 09, 2013 | 35.42 | 35.47 | 35.09 | 35.18 | 308,497 | -0.25(-0.71%) |
May 08, 2013 | 34.89 | 35.51 | 35.16 | 35.43 | 689,319 | +0.54(+1.56%) |
May 07, 2013 | 34.93 | 34.98 | 34.69 | 34.89 | 463,926 | -0.06(-0.18%) |
May 06, 2013 | 35.15 | 35.22 | 34.83 | 34.95 | 286,438 | -0.08(-0.22%) |
May 03, 2013 | 34.97 | 35.03 | 34.88 | 35.03 | 279,862 | +0.12(+0.34%) |
May 02, 2013 | 34.72 | 34.93 | 34.67 | 34.91 | 483,564 | +0.30(+0.87%) |
May 01, 2013 | 34.69 | 34.85 | 34.55 | 34.61 | 477,509 | +0.31(+0.90%) |
Apr 30, 2013 | 34.33 | 34.40 | 34.17 | 34.30 | 606,376 | -0.25(-0.73%) |
Apr 29, 2013 | 34.44 | 34.61 | 34.38 | 34.56 | 416,998 | +0.16(+0.46%) |
Apr 26, 2013 | 34.33 | 34.49 | 34.19 | 34.40 | 348,613 | +0.21(+0.61%) |
Apr 25, 2013 | 34.64 | 34.67 | 34.14 | 34.19 | 986,632 | +0.64(+1.90%) |
Apr 24, 2013 | 33.41 | 33.58 | 33.41 | 33.55 | 530,945 | -0.02(-0.05%) |
Apr 23, 2013 | 33.54 | 33.68 | 33.36 | 33.57 | 966,508 | +0.39(+1.18%) |
Apr 22, 2013 | 33.08 | 33.22 | 32.93 | 33.18 | 357,086 | -0.11(-0.33%) |
Apr 19, 2013 | 33.07 | 33.34 | 33.07 | 33.29 | 374,436 | +0.35(+1.07%) |
Apr 18, 2013 | 33.04 | 33.07 | 32.78 | 32.93 | 584,783 | -0.57(-1.69%) |
Apr 17, 2013 | 33.59 | 33.59 | 33.35 | 33.50 | 448,886 | -0.27(-0.79%) |
Apr 16, 2013 | 33.79 | 33.79 | 33.45 | 33.77 | 571,181 | -0.08(-0.23%) |
Apr 15, 2013 | 34.02 | 34.11 | 33.81 | 33.84 | 391,401 | -0.44(-1.30%) |
Apr 12, 2013 | 34.23 | 34.33 | 34.07 | 34.29 | 268,599 | +0.08(+0.23%) |
Apr 11, 2013 | 34.22 | 34.34 | 34.15 | 34.21 | 344,800 | +0.37(+1.09%) |
Apr 10, 2013 | 33.68 | 34.00 | 33.59 | 33.84 | 435,264 | +0.27(+0.80%) |
Apr 09, 2013 | 33.51 | 33.63 | 33.33 | 33.57 | 578,628 | +0.01(+0.02%) |
Apr 08, 2013 | 33.55 | 33.60 | 33.43 | 33.57 | 414,635 | +0.19(+0.56%) |
Apr 05, 2013 | 33.14 | 33.41 | 33.07 | 33.38 | 511,446 | -0.09(-0.28%) |
Apr 04, 2013 | 33.19 | 33.54 | 33.17 | 33.47 | 667,917 | +0.12(+0.37%) |
Apr 03, 2013 | 33.58 | 33.65 | 33.26 | 33.35 | 430,319 | -0.15(-0.45%) |
Apr 02, 2013 | 33.63 | 33.68 | 33.46 | 33.50 | 700,145 | +0.37(+1.13%) |