Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.74 | 32.17 | 31.53 | 31.67 | 1,069,316 | -0.14(-0.42%) |
Jun 27, 2013 | 31.41 | 31.99 | 31.41 | 31.81 | 695,463 | +0.62(+1.98%) |
Jun 26, 2013 | 31.37 | 31.46 | 31.08 | 31.19 | 1,003,143 | +0.15(+0.49%) |
Jun 25, 2013 | 31.13 | 31.28 | 30.81 | 31.04 | 1,033,838 | +0.33(+1.08%) |
Jun 24, 2013 | 31.26 | 31.39 | 30.56 | 30.70 | 1,562,187 | -1.02(-3.21%) |
Jun 21, 2013 | 32.52 | 32.63 | 31.62 | 31.72 | 1,563,314 | -0.62(-1.91%) |
Jun 20, 2013 | 32.52 | 32.71 | 32.25 | 32.34 | 1,857,218 | -0.57(-1.74%) |
Jun 19, 2013 | 33.11 | 33.45 | 32.75 | 32.92 | 1,398,488 | -0.21(-0.65%) |
Jun 18, 2013 | 32.73 | 33.20 | 32.71 | 33.13 | 614,363 | +0.42(+1.29%) |
Jun 17, 2013 | 32.71 | 32.99 | 32.40 | 32.71 | 1,227,864 | +0.22(+0.68%) |
Jun 14, 2013 | 32.38 | 32.72 | 32.21 | 32.49 | 980,363 | +0.01(+0.02%) |
Jun 13, 2013 | 31.73 | 32.58 | 31.71 | 32.48 | 984,232 | +0.69(+2.16%) |
Jun 12, 2013 | 32.65 | 32.75 | 31.67 | 31.80 | 1,410,646 | -0.61(-1.88%) |
Jun 11, 2013 | 32.22 | 33.12 | 31.96 | 32.40 | 1,742,251 | +0.08(+0.24%) |
Jun 10, 2013 | 32.47 | 32.52 | 32.09 | 32.32 | 528,165 | -0.14(-0.42%) |
Jun 07, 2013 | 32.08 | 32.57 | 31.92 | 32.46 | 753,523 | +0.59(+1.84%) |
Jun 06, 2013 | 31.26 | 31.87 | 31.24 | 31.87 | 956,221 | +0.61(+1.96%) |
Jun 05, 2013 | 31.65 | 31.92 | 31.13 | 31.26 | 2,259,947 | -0.20(-0.64%) |
Jun 04, 2013 | 31.67 | 32.12 | 31.22 | 31.46 | 707,680 | -0.24(-0.75%) |
Jun 03, 2013 | 32.05 | 32.10 | 31.19 | 31.70 | 1,615,735 | -0.24(-0.76%) |
May 31, 2013 | 31.92 | 32.61 | 31.70 | 31.94 | 707,580 | -0.19(-0.58%) |
May 30, 2013 | 32.01 | 32.25 | 31.93 | 32.13 | 832,645 | +0.17(+0.53%) |
May 29, 2013 | 31.71 | 32.26 | 31.51 | 31.96 | 956,433 | +0.09(+0.28%) |
May 28, 2013 | 32.18 | 32.36 | 31.73 | 31.87 | 622,157 | +0.18(+0.57%) |
May 24, 2013 | 31.91 | 32.08 | 31.45 | 31.69 | 862,567 | -0.51(-1.57%) |
May 23, 2013 | 31.72 | 32.24 | 31.49 | 32.20 | 1,098,103 | +0.13(+0.40%) |
May 22, 2013 | 32.90 | 32.98 | 31.88 | 32.07 | 1,256,425 | -0.67(-2.05%) |
May 21, 2013 | 32.45 | 32.96 | 32.13 | 32.74 | 1,121,069 | +0.37(+1.13%) |
May 20, 2013 | 32.20 | 32.63 | 32.05 | 32.37 | 1,056,219 | +0.10(+0.31%) |
May 17, 2013 | 31.78 | 32.32 | 31.78 | 32.27 | 1,457,002 | +0.62(+1.96%) |
May 16, 2013 | 31.89 | 32.15 | 31.54 | 31.65 | 1,134,485 | -0.45(-1.40%) |
May 15, 2013 | 31.91 | 32.18 | 31.67 | 32.10 | 1,233,052 | +0.27(+0.85%) |
May 13, 2013 | 31.79 | 32.04 | 31.59 | 31.83 | 1,245,801 | -0.13(-0.40%) |
May 10, 2013 | 31.61 | 31.97 | 31.49 | 31.96 | 1,747,508 | +0.34(+1.06%) |
May 09, 2013 | 31.61 | 31.76 | 31.42 | 31.62 | 1,471,814 | -0.04(-0.12%) |
May 08, 2013 | 31.55 | 31.69 | 31.25 | 31.66 | 2,054,149 | +0.14(+0.44%) |
May 07, 2013 | 30.66 | 31.78 | 30.23 | 31.52 | 5,590,348 | +0.91(+2.98%) |
May 06, 2013 | 30.12 | 30.61 | 29.99 | 30.61 | 1,685,939 | +0.60(+2.00%) |
May 03, 2013 | 29.47 | 30.30 | 29.00 | 30.01 | 1,543,082 | +1.00(+3.46%) |
May 02, 2013 | 28.68 | 29.11 | 28.59 | 29.00 | 1,139,155 | +0.46(+1.61%) |
May 01, 2013 | 29.24 | 29.24 | 28.35 | 28.54 | 998,805 | -0.92(-3.12%) |
Apr 30, 2013 | 29.42 | 29.47 | 28.96 | 29.46 | 1,216,706 | +0.04(+0.13%) |
Apr 29, 2013 | 29.44 | 29.74 | 29.27 | 29.42 | 1,394,563 | +0.25(+0.86%) |
Apr 26, 2013 | 29.25 | 29.34 | 29.07 | 29.17 | 1,035,061 | -0.16(-0.55%) |
Apr 25, 2013 | 29.22 | 29.79 | 28.98 | 29.34 | 2,210,432 | +0.19(+0.65%) |
Apr 24, 2013 | 29.13 | 29.73 | 28.72 | 29.14 | 2,232,028 | +0.10(+0.33%) |
Apr 23, 2013 | 28.94 | 29.18 | 28.54 | 29.05 | 1,322,242 | +0.31(+1.07%) |
Apr 22, 2013 | 28.75 | 28.91 | 28.15 | 28.74 | 1,025,779 | -0.03(-0.12%) |
Apr 19, 2013 | 29.03 | 29.06 | 28.62 | 28.77 | 796,717 | -0.08(-0.29%) |
Apr 18, 2013 | 29.16 | 29.23 | 28.73 | 28.86 | 897,835 | -0.28(-0.96%) |
Apr 17, 2013 | 29.53 | 29.53 | 28.87 | 29.14 | 1,160,878 | -0.65(-2.18%) |
Apr 16, 2013 | 29.28 | 29.81 | 29.18 | 29.79 | 841,404 | +0.75(+2.57%) |
Apr 15, 2013 | 30.07 | 30.16 | 29.00 | 29.04 | 1,167,788 | -1.25(-4.13%) |
Apr 12, 2013 | 30.69 | 30.80 | 30.04 | 30.29 | 746,636 | -0.52(-1.67%) |
Apr 11, 2013 | 30.87 | 31.06 | 30.61 | 30.81 | 737,242 | -0.03(-0.09%) |
Apr 10, 2013 | 30.68 | 31.09 | 30.55 | 30.84 | 923,141 | +0.33(+1.07%) |
Apr 09, 2013 | 30.22 | 30.61 | 30.06 | 30.51 | 903,589 | +0.36(+1.21%) |
Apr 08, 2013 | 29.78 | 30.16 | 29.68 | 30.15 | 697,893 | +0.39(+1.30%) |
Apr 05, 2013 | 29.30 | 29.88 | 29.03 | 29.76 | 1,341,529 | -0.11(-0.38%) |
Apr 04, 2013 | 29.71 | 30.05 | 29.71 | 29.87 | 1,012,906 | +0.20(+0.66%) |
Apr 03, 2013 | 30.75 | 30.83 | 29.48 | 29.68 | 1,928,304 | -1.02(-3.32%) |
Apr 02, 2013 | 31.39 | 31.45 | 30.61 | 30.70 | 1,228,378 | -0.52(-1.65%) |