Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.91 | 31.48 | 30.74 | 31.32 | 819,452 | +0.31(+1.01%) |
Jun 27, 2013 | 30.73 | 31.19 | 30.62 | 31.00 | 478,455 | +0.37(+1.22%) |
Jun 26, 2013 | 30.19 | 30.70 | 30.07 | 30.63 | 696,642 | +0.63(+2.11%) |
Jun 25, 2013 | 29.63 | 30.07 | 29.33 | 30.00 | 724,857 | +0.56(+1.92%) |
Jun 24, 2013 | 29.23 | 29.64 | 29.03 | 29.43 | 613,979 | -0.08(-0.26%) |
Jun 21, 2013 | 29.83 | 29.87 | 28.98 | 29.51 | 815,853 | -0.14(-0.49%) |
Jun 20, 2013 | 30.31 | 30.45 | 29.47 | 29.65 | 604,029 | -0.91(-2.97%) |
Jun 19, 2013 | 31.26 | 31.31 | 30.56 | 30.56 | 282,981 | -0.79(-2.51%) |
Jun 18, 2013 | 31.16 | 31.52 | 30.93 | 31.35 | 329,811 | +0.27(+0.88%) |
Jun 17, 2013 | 31.09 | 31.21 | 30.83 | 31.07 | 373,707 | +0.12(+0.39%) |
Jun 14, 2013 | 31.12 | 31.23 | 30.85 | 30.95 | 536,052 | -0.22(-0.71%) |
Jun 13, 2013 | 31.08 | 31.30 | 30.91 | 31.17 | 671,765 | +0.10(+0.32%) |
Jun 12, 2013 | 31.33 | 31.55 | 30.93 | 31.07 | 548,438 | -0.18(-0.56%) |
Jun 11, 2013 | 31.23 | 31.50 | 31.03 | 31.25 | 302,266 | -0.27(-0.87%) |
Jun 10, 2013 | 31.64 | 31.77 | 31.25 | 31.52 | 366,086 | -0.07(-0.22%) |
Jun 07, 2013 | 31.70 | 31.90 | 31.37 | 31.59 | 443,939 | -0.03(-0.10%) |
Jun 06, 2013 | 31.37 | 31.64 | 31.12 | 31.62 | 711,322 | +0.24(+0.78%) |
Jun 05, 2013 | 31.74 | 31.85 | 31.16 | 31.38 | 1,148,304 | -0.42(-1.32%) |
Jun 04, 2013 | 32.29 | 32.40 | 31.67 | 31.80 | 773,872 | -0.50(-1.56%) |
Jun 03, 2013 | 32.04 | 32.54 | 31.66 | 32.30 | 670,626 | +0.10(+0.31%) |
May 31, 2013 | 32.25 | 32.91 | 32.18 | 32.20 | 495,143 | -0.20(-0.61%) |
May 30, 2013 | 32.16 | 32.69 | 32.15 | 32.40 | 473,829 | +0.24(+0.74%) |
May 29, 2013 | 32.63 | 32.73 | 32.09 | 32.16 | 718,085 | -0.65(-1.98%) |
May 28, 2013 | 32.83 | 33.28 | 32.65 | 32.81 | 694,303 | +0.24(+0.73%) |
May 24, 2013 | 32.76 | 32.82 | 32.29 | 32.57 | 710,463 | -0.31(-0.95%) |
May 23, 2013 | 33.28 | 33.28 | 32.60 | 32.89 | 808,715 | -0.59(-1.75%) |
May 22, 2013 | 34.06 | 34.41 | 33.34 | 33.47 | 364,988 | -0.64(-1.88%) |
May 21, 2013 | 34.20 | 34.36 | 34.00 | 34.11 | 575,855 | -0.11(-0.31%) |
May 20, 2013 | 33.97 | 34.30 | 33.95 | 34.22 | 480,334 | +0.19(+0.56%) |
May 17, 2013 | 33.66 | 34.04 | 33.66 | 34.03 | 387,083 | +0.37(+1.11%) |
May 16, 2013 | 33.69 | 34.05 | 33.56 | 33.66 | 389,819 | -0.03(-0.09%) |
May 15, 2013 | 33.51 | 34.10 | 33.51 | 33.69 | 686,402 | +0.36(+1.09%) |
May 13, 2013 | 33.25 | 33.53 | 33.20 | 33.32 | 393,952 | -0.02(-0.07%) |
May 10, 2013 | 33.32 | 33.41 | 33.11 | 33.35 | 559,315 | -0.01(-0.02%) |
May 09, 2013 | 33.71 | 33.79 | 33.28 | 33.35 | 418,797 | -0.41(-1.21%) |
May 08, 2013 | 33.85 | 33.96 | 33.60 | 33.76 | 472,768 | -0.11(-0.31%) |
May 07, 2013 | 33.58 | 33.87 | 33.57 | 33.87 | 376,285 | +0.27(+0.81%) |
May 06, 2013 | 33.60 | 33.64 | 33.36 | 33.60 | 585,173 | -0.07(-0.20%) |
May 03, 2013 | 33.76 | 33.94 | 33.57 | 33.66 | 341,691 | +0.15(+0.45%) |
May 02, 2013 | 33.07 | 33.84 | 32.42 | 33.51 | 708,846 | +0.51(+1.54%) |
May 01, 2013 | 33.55 | 33.56 | 32.97 | 33.01 | 543,597 | -0.57(-1.69%) |
Apr 30, 2013 | 33.30 | 33.57 | 33.09 | 33.57 | 698,433 | +0.19(+0.57%) |
Apr 29, 2013 | 33.07 | 33.45 | 33.05 | 33.38 | 583,119 | +0.32(+0.96%) |
Apr 26, 2013 | 33.27 | 33.55 | 32.97 | 33.07 | 854,931 | -0.31(-0.93%) |
Apr 25, 2013 | 33.42 | 33.71 | 33.31 | 33.38 | 467,010 | -0.05(-0.14%) |
Apr 24, 2013 | 33.51 | 33.56 | 33.35 | 33.42 | 555,829 | -0.05(-0.14%) |
Apr 23, 2013 | 33.30 | 33.55 | 33.21 | 33.47 | 634,185 | +0.18(+0.55%) |
Apr 22, 2013 | 33.35 | 33.35 | 33.00 | 33.29 | 601,349 | -0.05(-0.14%) |
Apr 19, 2013 | 32.50 | 33.35 | 31.95 | 33.33 | 1,964,859 | +0.82(+2.54%) |
Apr 18, 2013 | 32.44 | 32.78 | 32.38 | 32.51 | 662,389 | +0.01(+0.02%) |
Apr 17, 2013 | 32.35 | 32.62 | 32.21 | 32.50 | 947,026 | -0.15(-0.46%) |
Apr 16, 2013 | 32.23 | 32.65 | 31.84 | 32.65 | 646,510 | +0.68(+2.13%) |
Apr 15, 2013 | 32.55 | 32.68 | 31.94 | 31.97 | 800,112 | -0.78(-2.38%) |
Apr 12, 2013 | 32.73 | 32.90 | 32.57 | 32.75 | 395,103 | -0.13(-0.39%) |
Apr 11, 2013 | 32.80 | 32.89 | 32.57 | 32.88 | 387,079 | +0.02(+0.05%) |
Apr 10, 2013 | 32.51 | 32.94 | 32.50 | 32.86 | 427,489 | +0.37(+1.14%) |
Apr 09, 2013 | 32.44 | 32.56 | 32.29 | 32.49 | 767,182 | +0.08(+0.23%) |
Apr 08, 2013 | 31.82 | 32.42 | 31.75 | 32.42 | 383,253 | +0.54(+1.71%) |
Apr 05, 2013 | 31.51 | 31.87 | 31.43 | 31.87 | 385,975 | +0.09(+0.29%) |
Apr 04, 2013 | 31.58 | 31.78 | 31.52 | 31.78 | 443,493 | +0.28(+0.89%) |
Apr 03, 2013 | 32.10 | 32.22 | 31.44 | 31.50 | 608,961 | -0.49(-1.54%) |
Apr 02, 2013 | 31.99 | 32.27 | 31.88 | 31.99 | 661,826 | +0.00(+0.00%) |