Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.18 | 32.18 | 32.18 | 0 | +0.37(+1.16%) | |
Jun 26, 2013 | 32.14 | 32.30 | 31.78 | 31.81 | 418,370 | -0.19(-0.59%) |
Jun 25, 2013 | 30.81 | 32.07 | 30.81 | 32.00 | 806,677 | +1.40(+4.58%) |
Jun 24, 2013 | 31.61 | 31.76 | 30.50 | 30.60 | 1,037,184 | -1.35(-4.23%) |
Jun 21, 2013 | 32.06 | 32.20 | 31.72 | 31.95 | 1,715,854 | +0.11(+0.35%) |
Jun 20, 2013 | 32.33 | 32.50 | 31.60 | 31.84 | 1,053,835 | -0.86(-2.63%) |
Jun 19, 2013 | 32.59 | 33.16 | 32.41 | 32.70 | 716,957 | +0.12(+0.37%) |
Jun 18, 2013 | 32.60 | 32.80 | 32.52 | 32.58 | 461,884 | -0.02(-0.06%) |
Jun 17, 2013 | 32.89 | 32.92 | 32.46 | 32.60 | 501,509 | -0.15(-0.46%) |
Jun 14, 2013 | 32.36 | 32.80 | 32.35 | 32.75 | 474,467 | +0.40(+1.24%) |
Jun 13, 2013 | 31.81 | 32.37 | 31.81 | 32.35 | 562,919 | +0.33(+1.03%) |
Jun 12, 2013 | 32.52 | 32.55 | 31.82 | 32.02 | 680,032 | -0.48(-1.48%) |
Jun 11, 2013 | 32.45 | 32.63 | 32.29 | 32.50 | 388,603 | -0.12(-0.37%) |
Jun 10, 2013 | 32.45 | 32.77 | 32.40 | 32.62 | 378,956 | +0.09(+0.28%) |
Jun 07, 2013 | 32.36 | 32.71 | 32.23 | 32.53 | 491,651 | -0.03(-0.09%) |
Jun 06, 2013 | 32.26 | 32.62 | 32.06 | 32.56 | 481,022 | +0.14(+0.43%) |
Jun 05, 2013 | 32.79 | 32.96 | 32.28 | 32.42 | 572,187 | -0.47(-1.43%) |
Jun 04, 2013 | 32.90 | 33.25 | 32.78 | 32.89 | 489,571 | -0.10(-0.30%) |
Jun 03, 2013 | 32.12 | 33.06 | 32.11 | 32.99 | 833,912 | +0.57(+1.76%) |
May 31, 2013 | 32.58 | 32.82 | 32.12 | 32.42 | 1,114,987 | -0.50(-1.52%) |
May 30, 2013 | 33.42 | 33.48 | 32.52 | 32.92 | 919,249 | -0.68(-2.02%) |
May 29, 2013 | 34.39 | 34.46 | 33.59 | 33.60 | 1,682,468 | -1.09(-3.14%) |
May 28, 2013 | 34.55 | 35.06 | 34.45 | 34.69 | 439,312 | +0.24(+0.70%) |
May 27, 2013 | 34.50 | 34.78 | 34.31 | 34.45 | 128,313 | -0.12(-0.35%) |
May 24, 2013 | 34.48 | 34.79 | 34.45 | 34.57 | 281,993 | -0.12(-0.35%) |
May 23, 2013 | 34.01 | 34.80 | 33.97 | 34.69 | 621,155 | +0.03(+0.09%) |
May 22, 2013 | 35.31 | 35.48 | 34.63 | 34.66 | 888,624 | -0.96(-2.70%) |
May 21, 2013 | 35.18 | 35.64 | 35.17 | 35.62 | 730,189 | +0.67(+1.92%) |
May 17, 2013 | 34.95 | 34.95 | 34.95 | 0 | +0.89(+2.61%) | |
May 16, 2013 | 34.34 | 34.47 | 34.05 | 34.06 | 369,861 | -0.27(-0.79%) |
May 15, 2013 | 34.25 | 34.34 | 33.84 | 34.33 | 398,962 | +0.15(+0.44%) |
May 13, 2013 | 34.29 | 34.36 | 34.02 | 34.18 | 584,830 | -0.18(-0.52%) |
May 10, 2013 | 33.12 | 34.66 | 33.12 | 34.36 | 1,318,753 | +1.19(+3.59%) |
May 09, 2013 | 33.21 | 33.29 | 32.88 | 33.17 | 418,668 | -0.12(-0.36%) |
May 08, 2013 | 32.69 | 33.55 | 32.69 | 33.29 | 641,187 | +0.62(+1.90%) |
May 07, 2013 | 32.53 | 32.86 | 32.53 | 32.67 | 419,656 | +0.07(+0.21%) |
May 06, 2013 | 32.58 | 32.64 | 32.49 | 32.60 | 333,421 | +0.03(+0.09%) |
May 03, 2013 | 32.80 | 32.92 | 32.50 | 32.57 | 327,359 | -0.20(-0.61%) |
May 02, 2013 | 32.56 | 32.81 | 32.51 | 32.77 | 339,956 | +0.08(+0.24%) |
May 01, 2013 | 32.87 | 33.15 | 32.61 | 32.69 | 804,286 | -0.38(-1.15%) |
Apr 30, 2013 | 32.43 | 33.15 | 32.35 | 33.07 | 1,356,842 | +0.63(+1.94%) |
Apr 29, 2013 | 32.30 | 32.49 | 32.24 | 32.44 | 387,136 | +0.20(+0.62%) |
Apr 26, 2013 | 31.97 | 32.34 | 31.97 | 32.24 | 420,549 | +0.05(+0.16%) |
Apr 25, 2013 | 32.12 | 32.40 | 32.00 | 32.19 | 344,836 | -0.02(-0.06%) |
Apr 24, 2013 | 32.35 | 32.48 | 32.14 | 32.21 | 452,030 | +0.04(+0.12%) |
Apr 23, 2013 | 32.12 | 32.28 | 31.92 | 32.17 | 371,847 | +0.16(+0.50%) |
Apr 22, 2013 | 31.78 | 32.15 | 31.65 | 32.01 | 382,307 | +0.23(+0.72%) |
Apr 19, 2013 | 31.67 | 31.78 | 31.50 | 31.78 | 313,357 | +0.12(+0.38%) |
Apr 18, 2013 | 31.52 | 31.79 | 31.35 | 31.66 | 383,783 | +0.31(+0.99%) |
Apr 17, 2013 | 31.43 | 31.57 | 31.25 | 31.35 | 370,505 | -0.23(-0.73%) |
Apr 16, 2013 | 31.28 | 31.62 | 31.28 | 31.58 | 452,437 | +0.19(+0.61%) |
Apr 15, 2013 | 31.48 | 31.65 | 31.18 | 31.39 | 384,208 | -0.35(-1.10%) |
Apr 12, 2013 | 31.63 | 31.80 | 31.63 | 31.74 | 261,753 | -0.08(-0.25%) |
Apr 11, 2013 | 31.85 | 31.86 | 31.60 | 31.82 | 271,866 | -0.02(-0.06%) |
Apr 10, 2013 | 31.85 | 31.88 | 31.66 | 31.84 | 387,149 | +0.10(+0.32%) |
Apr 09, 2013 | 31.40 | 31.85 | 31.31 | 31.74 | 567,728 | +0.44(+1.41%) |
Apr 08, 2013 | 31.35 | 31.40 | 31.16 | 31.30 | 460,276 | -0.05(-0.16%) |
Apr 05, 2013 | 31.07 | 31.42 | 30.90 | 31.35 | 566,079 | -0.13(-0.41%) |
Apr 04, 2013 | 31.60 | 31.82 | 31.26 | 31.48 | 674,816 | -0.16(-0.51%) |
Apr 03, 2013 | 31.98 | 31.98 | 31.40 | 31.64 | 756,524 | -0.26(-0.82%) |
Apr 02, 2013 | 31.90 | 32.00 | 31.85 | 31.90 | 375,655 | -0.10(-0.31%) |