Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.70 | 32.99 | 32.42 | 32.74 | 407,599 | +0.03(+0.10%) |
Jun 27, 2013 | 32.55 | 32.84 | 32.46 | 32.71 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 31.94 | 32.51 | 31.94 | 32.36 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 31.95 | 32.16 | 31.67 | 31.81 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 31.78 | 31.99 | 31.65 | 31.84 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.09 | 32.24 | 31.82 | 31.99 | 844,687 | +0.00(+0.00%) |
Jun 20, 2013 | 31.99 | 32.50 | 31.87 | 31.99 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.46 | 32.87 | 32.22 | 32.34 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.10 | 32.40 | 30.72 | 32.34 | 0 | +1.52(+4.92%) |
Jun 17, 2013 | 31.78 | 31.95 | 30.59 | 30.83 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 31.95 | 32.04 | 31.46 | 31.55 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.38 | 32.06 | 31.28 | 31.92 | 269,109 | +0.63(+2.02%) |
Jun 12, 2013 | 31.87 | 31.98 | 31.29 | 31.29 | 326,864 | -0.46(-1.44%) |
Jun 11, 2013 | 31.53 | 32.12 | 31.39 | 31.74 | 504,565 | +0.10(+0.32%) |
Jun 10, 2013 | 31.61 | 31.82 | 31.59 | 31.64 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.24 | 31.56 | 31.12 | 31.40 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.68 | 30.98 | 30.59 | 30.98 | 434,257 | +0.38(+1.23%) |
Jun 05, 2013 | 30.74 | 30.96 | 30.52 | 30.60 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 30.96 | 31.14 | 30.51 | 30.72 | 0 | -0.16(-0.51%) |
Jun 03, 2013 | 30.59 | 30.99 | 30.29 | 30.88 | 558,599 | +0.47(+1.53%) |
May 31, 2013 | 30.71 | 30.84 | 30.40 | 30.41 | 405,545 | -0.41(-1.33%) |
May 30, 2013 | 30.83 | 30.88 | 30.74 | 30.82 | 899,377 | +0.10(+0.33%) |
May 29, 2013 | 30.49 | 30.82 | 30.49 | 30.72 | 363,686 | -0.05(-0.16%) |
May 28, 2013 | 30.85 | 30.88 | 30.56 | 30.77 | 597,356 | +0.20(+0.65%) |
May 24, 2013 | 30.15 | 30.58 | 30.15 | 30.57 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.26 | 30.54 | 30.19 | 30.36 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.67 | 30.89 | 30.20 | 30.43 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.44 | 30.86 | 30.44 | 30.74 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.11 | 30.69 | 29.92 | 30.47 | 0 | -0.32(-1.04%) |
May 17, 2013 | 30.78 | 30.82 | 30.43 | 30.79 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.09 | 31.22 | 29.77 | 30.81 | 1,481,622 | -1.13(-3.55%) |
May 15, 2013 | 31.88 | 32.29 | 31.75 | 31.94 | 434,568 | +0.85(+2.73%) |
May 13, 2013 | 30.99 | 31.24 | 30.96 | 31.09 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.03 | 31.28 | 31.02 | 31.19 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.16 | 31.23 | 30.82 | 30.98 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.02 | 31.34 | 30.83 | 31.11 | 0 | -0.02(-0.05%) |
May 07, 2013 | 30.89 | 31.16 | 30.84 | 31.13 | 0 | +0.37(+1.19%) |
May 06, 2013 | 30.84 | 30.93 | 30.53 | 30.76 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.44 | 31.27 | 30.44 | 30.85 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.65 | 30.45 | 29.62 | 30.34 | 0 | +0.85(+2.88%) |
May 01, 2013 | 29.76 | 30.02 | 29.41 | 29.49 | 362,451 | -0.38(-1.28%) |
Apr 30, 2013 | 29.64 | 30.04 | 29.52 | 29.88 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 29.89 | 29.99 | 29.63 | 29.67 | 346,089 | -0.13(-0.45%) |
Apr 26, 2013 | 29.82 | 29.91 | 29.72 | 29.80 | 347,416 | -0.11(-0.36%) |
Apr 25, 2013 | 29.92 | 30.66 | 29.89 | 29.91 | 879,043 | -0.09(-0.31%) |
Apr 24, 2013 | 29.67 | 30.01 | 29.63 | 30.00 | 319,491 | +0.38(+1.27%) |
Apr 23, 2013 | 29.59 | 29.91 | 29.41 | 29.63 | 242,820 | +0.09(+0.31%) |
Apr 22, 2013 | 29.67 | 29.74 | 29.17 | 29.54 | 250,031 | -0.13(-0.45%) |
Apr 19, 2013 | 29.60 | 30.00 | 29.51 | 29.67 | 506,450 | +0.11(+0.37%) |
Apr 18, 2013 | 29.64 | 29.96 | 29.24 | 29.56 | 309,330 | +0.07(+0.25%) |
Apr 17, 2013 | 29.52 | 29.69 | 29.01 | 29.49 | 329,673 | -0.28(-0.92%) |
Apr 16, 2013 | 29.55 | 29.81 | 29.25 | 29.76 | 383,478 | +0.53(+1.82%) |
Apr 15, 2013 | 29.69 | 29.80 | 29.09 | 29.23 | 479,772 | -0.64(-2.15%) |
Apr 12, 2013 | 29.49 | 29.92 | 29.41 | 29.87 | 533,838 | +0.16(+0.53%) |
Apr 11, 2013 | 29.22 | 29.99 | 28.96 | 29.71 | 754,418 | +1.09(+3.81%) |
Apr 10, 2013 | 28.31 | 29.04 | 28.31 | 28.62 | 466,884 | +0.31(+1.09%) |
Apr 09, 2013 | 28.93 | 28.94 | 28.29 | 28.31 | 438,117 | -0.63(-2.19%) |
Apr 08, 2013 | 28.92 | 29.05 | 28.63 | 28.94 | 274,095 | +0.13(+0.46%) |
Apr 05, 2013 | 28.45 | 28.84 | 28.37 | 28.81 | 213,076 | -0.10(-0.35%) |
Apr 04, 2013 | 28.30 | 29.02 | 28.30 | 28.91 | 277,788 | +0.73(+2.60%) |
Apr 03, 2013 | 28.64 | 28.91 | 28.04 | 28.18 | 254,450 | -0.32(-1.14%) |
Apr 02, 2013 | 28.81 | 28.99 | 28.42 | 28.50 | 240,885 | -0.14(-0.49%) |