Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.39 | 30.48 | 30.24 | 30.42 | 1,642,235 | +0.19(+0.61%) |
Jun 26, 2013 | 30.01 | 30.24 | 30.00 | 30.23 | 311,321 | +0.41(+1.36%) |
Jun 25, 2013 | 29.66 | 29.92 | 29.58 | 29.83 | 526,109 | +0.21(+0.70%) |
Jun 24, 2013 | 29.62 | 29.90 | 29.37 | 29.62 | 1,046,557 | -0.26(-0.86%) |
Jun 21, 2013 | 30.01 | 30.13 | 29.68 | 29.88 | 538,467 | -0.21(-0.69%) |
Jun 20, 2013 | 30.55 | 30.60 | 29.97 | 30.08 | 537,879 | -0.45(-1.47%) |
Jun 19, 2013 | 30.80 | 30.85 | 30.53 | 30.53 | 929,399 | -0.25(-0.81%) |
Jun 18, 2013 | 30.73 | 30.88 | 30.60 | 30.78 | 477,290 | +0.10(+0.32%) |
Jun 17, 2013 | 30.60 | 30.84 | 30.59 | 30.68 | 239,549 | +0.04(+0.14%) |
Jun 14, 2013 | 30.65 | 30.79 | 30.58 | 30.64 | 188,556 | +0.02(+0.07%) |
Jun 13, 2013 | 30.27 | 30.65 | 30.23 | 30.62 | 255,371 | +0.30(+0.99%) |
Jun 12, 2013 | 30.63 | 30.71 | 30.28 | 30.32 | 446,206 | -0.28(-0.91%) |
Jun 11, 2013 | 30.73 | 30.75 | 30.51 | 30.60 | 2,079,360 | -0.23(-0.74%) |
Jun 10, 2013 | 30.95 | 31.00 | 30.81 | 30.83 | 1,346,169 | -0.01(-0.02%) |
Jun 07, 2013 | 30.81 | 30.95 | 30.63 | 30.83 | 261,225 | +0.19(+0.63%) |
Jun 06, 2013 | 30.46 | 30.68 | 30.43 | 30.64 | 607,302 | +0.08(+0.26%) |
Jun 05, 2013 | 30.95 | 30.97 | 30.53 | 30.56 | 760,629 | -0.38(-1.22%) |
Jun 04, 2013 | 31.11 | 31.15 | 30.88 | 30.94 | 864,309 | -0.24(-0.78%) |
Jun 03, 2013 | 31.22 | 31.38 | 30.97 | 31.18 | 1,856,702 | -0.04(-0.11%) |
May 31, 2013 | 31.47 | 31.52 | 31.21 | 31.22 | 302,264 | -0.29(-0.93%) |
May 30, 2013 | 31.40 | 31.56 | 31.32 | 31.51 | 261,375 | +0.16(+0.52%) |
May 29, 2013 | 31.51 | 31.57 | 31.35 | 31.35 | 278,492 | -0.10(-0.32%) |
May 28, 2013 | 31.48 | 31.63 | 31.42 | 31.45 | 391,268 | +0.02(+0.07%) |
May 24, 2013 | 31.41 | 31.48 | 31.30 | 31.42 | 211,844 | -0.11(-0.36%) |
May 23, 2013 | 31.42 | 31.55 | 31.26 | 31.54 | 393,595 | -0.08(-0.25%) |
May 22, 2013 | 31.83 | 31.92 | 31.55 | 31.62 | 800,157 | -0.16(-0.52%) |
May 21, 2013 | 31.79 | 31.84 | 31.72 | 31.78 | 294,017 | +0.01(+0.04%) |
May 20, 2013 | 31.70 | 31.83 | 31.68 | 31.77 | 519,327 | +0.02(+0.07%) |
May 17, 2013 | 31.61 | 31.77 | 31.61 | 31.74 | 266,558 | +0.16(+0.52%) |
May 16, 2013 | 31.70 | 31.74 | 31.57 | 31.58 | 502,270 | -0.09(-0.27%) |
May 15, 2013 | 31.55 | 31.75 | 31.51 | 31.67 | 516,542 | +0.38(+1.21%) |
May 13, 2013 | 31.32 | 31.36 | 31.25 | 31.29 | 147,561 | -0.06(-0.20%) |
May 10, 2013 | 31.22 | 31.35 | 31.18 | 31.35 | 685,183 | +0.14(+0.46%) |
May 09, 2013 | 31.18 | 31.25 | 31.12 | 31.21 | 219,935 | +0.10(+0.32%) |
May 08, 2013 | 31.13 | 31.20 | 31.07 | 31.11 | 270,173 | +0.04(+0.14%) |
May 07, 2013 | 31.14 | 31.20 | 31.03 | 31.07 | 1,729,420 | -0.06(-0.20%) |
May 06, 2013 | 31.05 | 31.14 | 31.03 | 31.13 | 224,974 | +0.15(+0.48%) |
May 03, 2013 | 30.73 | 31.06 | 30.68 | 30.98 | 452,593 | +0.30(+0.98%) |
May 02, 2013 | 30.50 | 30.73 | 30.50 | 30.68 | 358,571 | +0.21(+0.70%) |
May 01, 2013 | 30.60 | 30.60 | 30.40 | 30.47 | 409,698 | -0.19(-0.60%) |
Apr 30, 2013 | 30.60 | 30.66 | 30.53 | 30.65 | 491,835 | +0.02(+0.07%) |
Apr 29, 2013 | 30.52 | 30.65 | 30.51 | 30.63 | 162,296 | +0.10(+0.33%) |
Apr 26, 2013 | 30.59 | 30.55 | 30.41 | 30.53 | 291,515 | +0.05(+0.16%) |
Apr 25, 2013 | 30.35 | 30.55 | 30.33 | 30.48 | 199,943 | +0.16(+0.52%) |
Apr 24, 2013 | 30.18 | 30.36 | 30.15 | 30.33 | 412,767 | +0.21(+0.69%) |
Apr 23, 2013 | 30.03 | 30.19 | 29.96 | 30.12 | 535,781 | +0.17(+0.57%) |
Apr 22, 2013 | 29.95 | 30.03 | 29.82 | 29.95 | 891,654 | +0.11(+0.36%) |
Apr 19, 2013 | 29.86 | 29.92 | 29.75 | 29.84 | 294,320 | +0.06(+0.22%) |
Apr 18, 2013 | 30.03 | 30.05 | 29.76 | 29.78 | 313,117 | -0.16(-0.52%) |
Apr 17, 2013 | 30.11 | 30.18 | 29.88 | 29.93 | 353,414 | -0.12(-0.40%) |
Apr 16, 2013 | 30.10 | 30.17 | 30.01 | 30.06 | 350,817 | +0.10(+0.33%) |
Apr 15, 2013 | 30.27 | 30.29 | 29.95 | 29.96 | 254,333 | -0.42(-1.38%) |
Apr 12, 2013 | 30.34 | 30.39 | 30.26 | 30.38 | 311,562 | +0.00(+0.00%) |
Apr 11, 2013 | 30.30 | 30.38 | 30.15 | 30.38 | 246,481 | +0.19(+0.61%) |
Apr 10, 2013 | 30.12 | 30.28 | 30.09 | 30.19 | 417,527 | +0.11(+0.38%) |
Apr 09, 2013 | 29.96 | 30.11 | 29.96 | 30.08 | 291,795 | +0.19(+0.64%) |
Apr 08, 2013 | 29.83 | 29.96 | 29.75 | 29.88 | 399,133 | +0.13(+0.43%) |
Apr 05, 2013 | 29.64 | 29.84 | 29.58 | 29.76 | 335,765 | -0.09(-0.29%) |
Apr 04, 2013 | 29.91 | 29.92 | 29.78 | 29.84 | 348,833 | +0.08(+0.26%) |
Apr 03, 2013 | 30.17 | 30.19 | 29.74 | 29.76 | 1,412,736 | -0.29(-0.97%) |
Apr 02, 2013 | 30.10 | 30.24 | 30.04 | 30.06 | 677,870 | -0.04(-0.14%) |