Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.71 | 31.80 | 31.42 | 31.42 | 346,272 | -0.33(-1.04%) |
Jun 27, 2013 | 31.75 | 31.91 | 31.72 | 31.75 | 71,107 | +0.24(+0.77%) |
Jun 26, 2013 | 31.33 | 31.58 | 31.31 | 31.51 | 113,649 | +0.47(+1.51%) |
Jun 25, 2013 | 31.04 | 31.11 | 30.86 | 31.04 | 100,652 | +0.19(+0.61%) |
Jun 24, 2013 | 30.74 | 31.04 | 30.65 | 30.85 | 179,808 | -0.38(-1.21%) |
Jun 21, 2013 | 31.21 | 31.41 | 30.99 | 31.23 | 173,997 | +0.21(+0.67%) |
Jun 20, 2013 | 31.58 | 31.58 | 30.93 | 31.02 | 280,860 | -0.90(-2.83%) |
Jun 19, 2013 | 32.45 | 32.49 | 31.92 | 31.92 | 590,727 | -0.56(-1.71%) |
Jun 18, 2013 | 32.32 | 32.48 | 32.32 | 32.48 | 829,218 | +0.15(+0.48%) |
Jun 17, 2013 | 32.47 | 32.56 | 32.20 | 32.32 | 103,646 | +0.16(+0.51%) |
Jun 14, 2013 | 32.16 | 32.32 | 32.07 | 32.16 | 217,945 | -0.14(-0.43%) |
Jun 13, 2013 | 31.86 | 32.31 | 31.75 | 32.30 | 165,628 | +0.38(+1.18%) |
Jun 12, 2013 | 32.36 | 32.41 | 31.92 | 31.92 | 134,686 | -0.12(-0.38%) |
Jun 11, 2013 | 31.92 | 32.18 | 31.86 | 32.04 | 56,881 | -0.14(-0.44%) |
Jun 10, 2013 | 32.18 | 32.24 | 32.08 | 32.18 | 96,812 | +0.08(+0.26%) |
Jun 07, 2013 | 31.88 | 32.16 | 31.88 | 32.10 | 240,319 | +0.36(+1.15%) |
Jun 06, 2013 | 31.45 | 31.74 | 31.31 | 31.74 | 149,882 | +0.36(+1.13%) |
Jun 05, 2013 | 31.70 | 31.87 | 31.37 | 31.38 | 127,120 | -0.46(-1.43%) |
Jun 04, 2013 | 31.97 | 32.06 | 31.70 | 31.84 | 145,030 | -0.13(-0.42%) |
Jun 03, 2013 | 31.99 | 31.99 | 31.71 | 31.97 | 761,882 | +0.14(+0.45%) |
May 31, 2013 | 32.33 | 32.40 | 31.83 | 31.83 | 146,675 | -0.71(-2.17%) |
May 30, 2013 | 32.41 | 32.63 | 32.41 | 32.54 | 415,732 | +0.12(+0.37%) |
May 29, 2013 | 32.62 | 32.68 | 32.22 | 32.41 | 614,629 | -0.46(-1.41%) |
May 28, 2013 | 32.95 | 33.12 | 32.79 | 32.88 | 252,851 | +0.21(+0.64%) |
May 24, 2013 | 32.58 | 32.70 | 32.43 | 32.67 | 53,048 | -0.02(-0.05%) |
May 23, 2013 | 32.39 | 32.75 | 32.39 | 32.69 | 405,173 | -0.09(-0.28%) |
May 22, 2013 | 32.92 | 33.40 | 32.65 | 32.78 | 183,050 | -0.02(-0.05%) |
May 21, 2013 | 32.55 | 32.84 | 32.48 | 32.80 | 143,729 | +0.32(+0.98%) |
May 20, 2013 | 32.62 | 32.64 | 32.47 | 32.48 | 117,022 | -0.14(-0.44%) |
May 17, 2013 | 32.51 | 32.64 | 32.42 | 32.62 | 125,480 | +0.09(+0.27%) |
May 16, 2013 | 32.80 | 32.80 | 32.53 | 32.53 | 311,534 | -0.36(-1.11%) |
May 15, 2013 | 32.72 | 33.02 | 32.69 | 32.90 | 493,709 | +0.41(+1.25%) |
May 13, 2013 | 32.34 | 32.52 | 32.27 | 32.49 | 98,414 | +0.08(+0.26%) |
May 10, 2013 | 32.10 | 32.41 | 32.10 | 32.41 | 156,802 | +0.31(+0.96%) |
May 09, 2013 | 32.18 | 32.25 | 32.05 | 32.10 | 58,457 | -0.13(-0.39%) |
May 08, 2013 | 32.16 | 32.27 | 32.13 | 32.22 | 157,682 | +0.23(+0.73%) |
May 07, 2013 | 32.03 | 32.03 | 31.95 | 31.99 | 158,201 | +0.05(+0.14%) |
May 06, 2013 | 32.15 | 32.15 | 31.94 | 31.94 | 267,416 | -0.18(-0.56%) |
May 03, 2013 | 32.16 | 32.20 | 32.06 | 32.12 | 116,611 | +0.20(+0.63%) |
May 02, 2013 | 31.80 | 31.98 | 31.75 | 31.92 | 114,217 | +0.23(+0.74%) |
May 01, 2013 | 31.87 | 31.89 | 31.64 | 31.69 | 490,797 | -0.31(-0.97%) |
Apr 30, 2013 | 32.05 | 32.05 | 31.87 | 32.00 | 602,929 | -0.14(-0.43%) |
Apr 29, 2013 | 32.11 | 32.24 | 32.04 | 32.13 | 96,008 | +0.23(+0.71%) |
Apr 26, 2013 | 31.89 | 31.99 | 31.90 | 31.91 | 90,200 | -0.04(-0.12%) |
Apr 25, 2013 | 31.98 | 32.02 | 31.85 | 31.95 | 274,145 | +0.09(+0.29%) |
Apr 24, 2013 | 32.17 | 32.18 | 31.84 | 31.85 | 170,441 | -0.26(-0.79%) |
Apr 23, 2013 | 32.07 | 32.23 | 31.99 | 32.11 | 192,180 | +0.24(+0.75%) |
Apr 22, 2013 | 31.83 | 31.89 | 31.63 | 31.87 | 121,663 | +0.12(+0.37%) |
Apr 19, 2013 | 31.49 | 31.76 | 31.49 | 31.75 | 69,963 | +0.34(+1.09%) |
Apr 18, 2013 | 31.68 | 31.68 | 31.31 | 31.41 | 82,443 | -0.17(-0.54%) |
Apr 17, 2013 | 31.78 | 31.81 | 31.39 | 31.58 | 159,000 | -0.38(-1.20%) |
Apr 16, 2013 | 31.75 | 31.98 | 31.69 | 31.97 | 91,551 | +0.45(+1.42%) |
Apr 15, 2013 | 31.94 | 32.05 | 31.52 | 31.52 | 112,780 | -0.32(-1.00%) |
Apr 12, 2013 | 31.81 | 31.89 | 31.67 | 31.84 | 59,299 | +0.02(+0.05%) |
Apr 11, 2013 | 31.65 | 31.96 | 31.65 | 31.82 | 213,521 | +0.26(+0.81%) |
Apr 10, 2013 | 31.29 | 31.58 | 31.24 | 31.57 | 77,457 | +0.40(+1.27%) |
Apr 09, 2013 | 31.14 | 31.27 | 31.03 | 31.17 | 60,726 | +0.12(+0.39%) |
Apr 08, 2013 | 30.94 | 31.05 | 30.82 | 31.05 | 89,531 | +0.13(+0.41%) |
Apr 05, 2013 | 30.81 | 30.94 | 30.74 | 30.92 | 111,176 | -0.24(-0.78%) |
Apr 04, 2013 | 31.00 | 31.24 | 30.98 | 31.16 | 104,356 | +0.14(+0.44%) |
Apr 03, 2013 | 31.25 | 31.31 | 31.01 | 31.03 | 331,627 | -0.10(-0.31%) |
Apr 02, 2013 | 30.92 | 31.19 | 30.92 | 31.12 | 665,033 | +0.34(+1.11%) |