Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.85 | 35.03 | 33.20 | 34.71 | 688,191 | +1.02(+3.03%) |
Jun 26, 2013 | 32.63 | 33.74 | 32.63 | 33.69 | 112,165 | +1.39(+4.30%) |
Jun 25, 2013 | 32.14 | 32.62 | 31.80 | 32.30 | 275,913 | +0.40(+1.25%) |
Jun 24, 2013 | 31.30 | 32.33 | 30.35 | 31.90 | 445,711 | +0.26(+0.82%) |
Jun 21, 2013 | 32.46 | 32.65 | 31.52 | 31.64 | 334,513 | -0.73(-2.26%) |
Jun 20, 2013 | 33.11 | 33.27 | 32.08 | 32.37 | 267,771 | -1.22(-3.63%) |
Jun 19, 2013 | 34.05 | 34.08 | 33.50 | 33.59 | 115,192 | -0.42(-1.23%) |
Jun 18, 2013 | 33.31 | 34.07 | 33.29 | 34.01 | 300,914 | +0.75(+2.25%) |
Jun 17, 2013 | 33.37 | 33.69 | 33.25 | 33.26 | 132,733 | +0.08(+0.24%) |
Jun 14, 2013 | 33.53 | 33.53 | 32.79 | 33.18 | 224,663 | -0.32(-0.96%) |
Jun 13, 2013 | 33.45 | 33.55 | 32.75 | 33.50 | 3,787,879 | +0.45(+1.36%) |
Jun 12, 2013 | 34.44 | 34.44 | 32.87 | 33.05 | 358,855 | -1.38(-4.01%) |
Jun 11, 2013 | 35.79 | 35.79 | 34.35 | 34.43 | 116,250 | -2.06(-5.65%) |
Jun 10, 2013 | 35.57 | 36.81 | 35.57 | 36.49 | 50,589 | +0.39(+1.08%) |
Jun 07, 2013 | 35.99 | 36.63 | 35.94 | 36.10 | 53,990 | +0.61(+1.72%) |
Jun 06, 2013 | 34.85 | 35.54 | 34.70 | 35.49 | 39,730 | +0.69(+1.98%) |
Jun 05, 2013 | 34.97 | 35.47 | 34.58 | 34.80 | 73,587 | -0.11(-0.32%) |
Jun 04, 2013 | 35.27 | 36.32 | 34.52 | 34.91 | 93,907 | -0.24(-0.68%) |
Jun 03, 2013 | 36.17 | 36.17 | 34.05 | 35.15 | 144,785 | -0.90(-2.50%) |
May 31, 2013 | 38.07 | 38.39 | 35.88 | 36.05 | 211,342 | -2.10(-5.50%) |
May 30, 2013 | 35.74 | 38.17 | 35.74 | 38.15 | 252,356 | +2.78(+7.86%) |
May 29, 2013 | 35.40 | 35.49 | 34.76 | 35.37 | 79,895 | -0.11(-0.31%) |
May 28, 2013 | 34.80 | 35.73 | 34.39 | 35.48 | 77,491 | +0.91(+2.63%) |
May 24, 2013 | 34.19 | 34.76 | 33.24 | 34.57 | 54,184 | +0.31(+0.90%) |
May 23, 2013 | 34.66 | 34.78 | 33.54 | 34.26 | 80,284 | -0.70(-2.00%) |
May 22, 2013 | 35.07 | 35.74 | 34.50 | 34.96 | 71,843 | -0.19(-0.54%) |
May 21, 2013 | 34.24 | 35.73 | 34.24 | 35.15 | 95,129 | +0.84(+2.45%) |
May 20, 2013 | 33.93 | 34.34 | 33.61 | 34.31 | 184,568 | +0.34(+1.00%) |
May 17, 2013 | 33.96 | 34.00 | 33.75 | 33.97 | 106,980 | +0.06(+0.18%) |
May 16, 2013 | 33.72 | 34.01 | 33.62 | 33.91 | 81,092 | +0.20(+0.59%) |
May 15, 2013 | 33.70 | 33.90 | 33.63 | 33.71 | 67,576 | +0.10(+0.30%) |
May 13, 2013 | 33.63 | 33.85 | 33.23 | 33.61 | 108,057 | -0.32(-0.94%) |
May 10, 2013 | 34.28 | 34.75 | 33.65 | 33.93 | 111,378 | -0.51(-1.48%) |
May 09, 2013 | 34.60 | 34.99 | 34.18 | 34.44 | 121,670 | -0.24(-0.69%) |
May 08, 2013 | 33.61 | 34.83 | 33.61 | 34.68 | 78,105 | +0.83(+2.45%) |
May 07, 2013 | 33.06 | 34.21 | 32.81 | 33.85 | 162,597 | +0.78(+2.36%) |
May 06, 2013 | 33.19 | 33.80 | 32.65 | 33.07 | 98,201 | -0.02(-0.06%) |
May 03, 2013 | 32.72 | 33.57 | 32.43 | 33.09 | 247,314 | +0.66(+2.04%) |
May 02, 2013 | 31.76 | 33.00 | 31.62 | 32.43 | 218,246 | +0.77(+2.43%) |
May 01, 2013 | 32.40 | 32.50 | 31.51 | 31.66 | 92,139 | -0.78(-2.40%) |
Apr 30, 2013 | 32.42 | 32.77 | 32.01 | 32.44 | 83,425 | -0.10(-0.31%) |
Apr 29, 2013 | 32.64 | 33.24 | 32.44 | 32.54 | 117,017 | +0.04(+0.12%) |
Apr 26, 2013 | 33.01 | 33.02 | 31.74 | 32.50 | 75,593 | -0.52(-1.57%) |
Apr 25, 2013 | 32.97 | 33.11 | 32.37 | 33.02 | 37,925 | +0.06(+0.18%) |
Apr 24, 2013 | 33.29 | 33.29 | 32.42 | 32.96 | 51,677 | -0.45(-1.35%) |
Apr 23, 2013 | 32.38 | 33.41 | 31.89 | 33.41 | 191,697 | +1.11(+3.44%) |
Apr 22, 2013 | 33.13 | 33.28 | 32.13 | 32.30 | 68,245 | -0.73(-2.21%) |
Apr 19, 2013 | 32.99 | 33.44 | 32.57 | 33.03 | 59,062 | +0.08(+0.24%) |
Apr 18, 2013 | 32.93 | 33.20 | 32.86 | 32.95 | 170,824 | +0.00(+0.00%) |
Apr 17, 2013 | 33.59 | 33.66 | 32.71 | 32.95 | 217,508 | -0.45(-1.35%) |
Apr 16, 2013 | 33.05 | 33.95 | 32.69 | 33.40 | 285,924 | +0.69(+2.11%) |
Apr 15, 2013 | 33.58 | 33.62 | 32.36 | 32.71 | 106,387 | -1.10(-3.25%) |
Apr 12, 2013 | 33.31 | 34.05 | 33.19 | 33.81 | 134,462 | +0.46(+1.38%) |
Apr 11, 2013 | 33.24 | 33.71 | 32.62 | 33.35 | 84,186 | +0.11(+0.33%) |
Apr 10, 2013 | 32.95 | 33.68 | 32.68 | 33.24 | 187,588 | +0.26(+0.79%) |
Apr 09, 2013 | 33.55 | 33.55 | 32.27 | 32.98 | 68,044 | -0.59(-1.76%) |
Apr 08, 2013 | 33.36 | 33.57 | 32.55 | 33.57 | 33,095 | +0.68(+2.07%) |
Apr 05, 2013 | 33.24 | 33.45 | 32.77 | 32.89 | 118,435 | -0.77(-2.29%) |
Apr 04, 2013 | 32.78 | 33.67 | 32.65 | 33.66 | 176,974 | +1.00(+3.06%) |
Apr 03, 2013 | 33.15 | 33.16 | 32.00 | 32.66 | 146,354 | -0.40(-1.21%) |
Apr 02, 2013 | 33.62 | 33.70 | 32.93 | 33.06 | 145,581 | -0.36(-1.08%) |