Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.45 | 34.62 | 34.32 | 34.51 | 191,865 | +0.56(+1.66%) |
Jun 26, 2013 | 34.12 | 34.12 | 33.87 | 33.95 | 0 | +0.12(+0.37%) |
Jun 25, 2013 | 33.79 | 33.87 | 33.57 | 33.82 | 0 | +0.33(+0.98%) |
Jun 24, 2013 | 33.49 | 33.71 | 33.22 | 33.49 | 0 | -0.44(-1.29%) |
Jun 21, 2013 | 33.85 | 33.98 | 33.46 | 33.93 | 68,520 | +0.10(+0.29%) |
Jun 20, 2013 | 34.23 | 34.26 | 33.71 | 33.84 | 0 | -0.92(-2.65%) |
Jun 19, 2013 | 35.20 | 35.23 | 34.74 | 34.76 | 0 | -0.42(-1.19%) |
Jun 18, 2013 | 34.85 | 35.27 | 34.83 | 35.17 | 0 | +0.41(+1.19%) |
Jun 17, 2013 | 34.85 | 34.94 | 34.62 | 34.76 | 0 | +0.21(+0.62%) |
Jun 14, 2013 | 34.77 | 34.82 | 34.49 | 34.55 | 0 | -0.27(-0.76%) |
Jun 13, 2013 | 34.23 | 34.89 | 34.08 | 34.81 | 67,999 | +0.59(+1.72%) |
Jun 12, 2013 | 34.76 | 34.76 | 34.18 | 34.23 | 300,856 | -0.32(-0.92%) |
Jun 11, 2013 | 34.49 | 34.78 | 34.27 | 34.54 | 197,040 | -0.38(-1.08%) |
Jun 10, 2013 | 34.89 | 34.92 | 34.62 | 34.92 | 0 | +0.21(+0.60%) |
Jun 07, 2013 | 34.58 | 34.78 | 34.47 | 34.71 | 0 | +0.27(+0.79%) |
Jun 06, 2013 | 34.05 | 34.46 | 33.87 | 34.44 | 0 | +0.39(+1.13%) |
Jun 05, 2013 | 34.49 | 34.52 | 34.04 | 34.06 | 0 | -0.49(-1.42%) |
Jun 04, 2013 | 34.91 | 35.06 | 34.32 | 34.55 | 0 | -0.32(-0.92%) |
Jun 03, 2013 | 34.75 | 34.93 | 34.36 | 34.87 | 159,699 | +0.30(+0.86%) |
May 31, 2013 | 34.85 | 34.99 | 34.57 | 34.57 | 75,783 | -0.39(-1.13%) |
May 30, 2013 | 34.81 | 35.04 | 34.81 | 34.97 | 0 | +0.24(+0.70%) |
May 29, 2013 | 34.87 | 34.96 | 34.45 | 34.72 | 59,860 | -0.34(-0.97%) |
May 28, 2013 | 35.07 | 35.39 | 34.92 | 35.06 | 42,045 | +0.45(+1.31%) |
May 24, 2013 | 34.43 | 34.63 | 34.24 | 34.61 | 0 | +0.02(+0.04%) |
May 23, 2013 | 34.21 | 34.59 | 34.15 | 34.59 | 0 | +0.08(+0.24%) |
May 22, 2013 | 35.13 | 35.48 | 34.37 | 34.51 | 0 | -0.60(-1.71%) |
May 21, 2013 | 35.08 | 35.17 | 34.98 | 35.11 | 0 | +0.03(+0.09%) |
May 20, 2013 | 34.95 | 35.22 | 34.95 | 35.08 | 0 | +0.07(+0.20%) |
May 17, 2013 | 34.81 | 35.03 | 34.77 | 35.01 | 0 | +0.43(+1.23%) |
May 16, 2013 | 34.68 | 34.83 | 34.58 | 34.58 | 45,755 | -0.13(-0.37%) |
May 15, 2013 | 34.62 | 34.89 | 34.56 | 34.71 | 0 | +0.49(+1.44%) |
May 13, 2013 | 34.23 | 34.32 | 34.14 | 34.22 | 0 | -0.04(-0.13%) |
May 10, 2013 | 33.99 | 34.26 | 33.98 | 34.26 | 0 | +0.31(+0.93%) |
May 09, 2013 | 34.07 | 34.08 | 33.95 | 33.95 | 0 | -0.15(-0.43%) |
May 08, 2013 | 33.95 | 34.09 | 33.90 | 34.09 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.79 | 34.00 | 33.74 | 33.99 | 0 | +0.27(+0.82%) |
May 06, 2013 | 33.59 | 33.72 | 33.58 | 33.72 | 0 | +0.22(+0.66%) |
May 03, 2013 | 33.47 | 33.70 | 33.01 | 33.50 | 0 | +0.49(+1.48%) |
May 02, 2013 | 32.65 | 33.03 | 32.64 | 33.01 | 0 | +0.53(+1.64%) |
May 01, 2013 | 33.26 | 33.26 | 32.46 | 32.48 | 0 | -0.78(-2.35%) |
Apr 30, 2013 | 33.10 | 33.26 | 32.98 | 33.26 | 0 | +0.17(+0.51%) |
Apr 29, 2013 | 32.99 | 33.15 | 32.98 | 33.09 | 21,664 | +0.23(+0.69%) |
Apr 26, 2013 | 32.90 | 33.01 | 32.73 | 32.86 | 42,142 | -0.15(-0.44%) |
Apr 25, 2013 | 32.94 | 33.19 | 32.94 | 33.01 | 91,172 | +0.22(+0.68%) |
Apr 24, 2013 | 32.62 | 32.82 | 32.58 | 32.79 | 0 | +0.17(+0.52%) |
Apr 23, 2013 | 32.38 | 32.65 | 32.25 | 32.62 | 163,022 | +0.50(+1.56%) |
Apr 22, 2013 | 32.08 | 32.20 | 31.55 | 32.12 | 86,709 | +0.08(+0.25%) |
Apr 19, 2013 | 31.82 | 32.06 | 31.56 | 32.04 | 32,829 | +0.36(+1.13%) |
Apr 18, 2013 | 31.92 | 31.92 | 31.53 | 31.68 | 64,463 | -0.16(-0.50%) |
Apr 17, 2013 | 32.17 | 32.17 | 31.57 | 31.84 | 87,528 | -0.58(-1.79%) |
Apr 16, 2013 | 32.14 | 32.44 | 32.03 | 32.42 | 44,941 | +0.49(+1.54%) |
Apr 15, 2013 | 32.91 | 32.93 | 31.75 | 31.93 | 173,193 | -1.19(-3.60%) |
Apr 12, 2013 | 33.14 | 33.20 | 32.87 | 33.12 | 22,255 | -0.14(-0.42%) |
Apr 11, 2013 | 33.19 | 33.43 | 33.16 | 33.26 | 7,788 | +0.06(+0.17%) |
Apr 10, 2013 | 32.74 | 33.26 | 32.71 | 33.21 | 107,681 | +0.59(+1.79%) |
Apr 09, 2013 | 32.78 | 32.79 | 32.61 | 32.62 | 20,990 | -0.02(-0.05%) |
Apr 08, 2013 | 32.54 | 32.64 | 32.37 | 32.64 | 26,857 | +0.20(+0.62%) |
Apr 05, 2013 | 32.03 | 32.44 | 32.00 | 32.43 | 46,273 | -0.07(-0.20%) |
Apr 04, 2013 | 32.27 | 32.51 | 32.23 | 32.50 | 28,445 | +0.26(+0.80%) |
Apr 03, 2013 | 32.83 | 32.87 | 32.17 | 32.24 | 37,526 | -0.48(-1.48%) |
Apr 02, 2013 | 33.15 | 33.18 | 32.73 | 32.73 | 34,335 | -0.22(-0.67%) |