Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.86 | 31.10 | 30.71 | 30.80 | 203,380 | -0.17(-0.55%) |
Jun 27, 2013 | 30.87 | 31.06 | 30.83 | 30.97 | 113,879 | +0.25(+0.81%) |
Jun 26, 2013 | 30.84 | 30.84 | 30.50 | 30.72 | 114,185 | +0.01(+0.03%) |
Jun 25, 2013 | 30.89 | 30.96 | 30.71 | 30.71 | 115,768 | +0.03(+0.10%) |
Jun 24, 2013 | 30.55 | 30.89 | 30.48 | 30.68 | 458,838 | -0.04(-0.13%) |
Jun 21, 2013 | 31.06 | 31.11 | 30.67 | 30.72 | 444,843 | -0.35(-1.13%) |
Jun 20, 2013 | 31.37 | 31.37 | 31.00 | 31.07 | 405,899 | -0.95(-2.97%) |
Jun 19, 2013 | 32.00 | 32.21 | 31.97 | 32.02 | 105,248 | +0.03(+0.09%) |
Jun 18, 2013 | 31.89 | 31.99 | 31.80 | 31.99 | 97,791 | +0.07(+0.22%) |
Jun 17, 2013 | 31.74 | 31.92 | 31.65 | 31.92 | 366,921 | +0.12(+0.38%) |
Jun 14, 2013 | 31.80 | 31.90 | 31.74 | 31.80 | 334,928 | +0.17(+0.54%) |
Jun 13, 2013 | 31.30 | 31.64 | 31.28 | 31.63 | 109,123 | +0.26(+0.83%) |
Jun 12, 2013 | 31.43 | 31.45 | 31.29 | 31.37 | 339,178 | +0.11(+0.35%) |
Jun 11, 2013 | 31.06 | 31.27 | 31.03 | 31.26 | 193,344 | -0.14(-0.45%) |
Jun 10, 2013 | 31.61 | 31.64 | 31.38 | 31.40 | 290,896 | -0.31(-0.98%) |
Jun 07, 2013 | 31.37 | 31.78 | 31.34 | 31.71 | 269,263 | +0.22(+0.70%) |
Jun 06, 2013 | 31.14 | 31.53 | 31.14 | 31.49 | 83,717 | +0.14(+0.45%) |
Jun 05, 2013 | 31.45 | 31.62 | 31.32 | 31.35 | 65,836 | -0.07(-0.22%) |
Jun 04, 2013 | 31.16 | 31.47 | 31.01 | 31.42 | 52,642 | +0.19(+0.61%) |
Jun 03, 2013 | 30.97 | 31.27 | 30.97 | 31.23 | 101,320 | +0.42(+1.37%) |
May 31, 2013 | 30.91 | 31.03 | 30.73 | 30.81 | 506,163 | -0.37(-1.19%) |
May 30, 2013 | 30.95 | 31.27 | 30.92 | 31.18 | 183,120 | -0.05(-0.16%) |
May 29, 2013 | 31.50 | 31.56 | 31.15 | 31.23 | 50,488 | -0.35(-1.11%) |
May 28, 2013 | 31.64 | 31.70 | 31.55 | 31.58 | 105,345 | +0.33(+1.06%) |
May 24, 2013 | 31.29 | 31.30 | 31.06 | 31.25 | 246,052 | -0.11(-0.35%) |
May 23, 2013 | 30.61 | 31.39 | 30.59 | 31.36 | 382,673 | +0.12(+0.38%) |
May 22, 2013 | 31.26 | 31.53 | 31.16 | 31.24 | 98,046 | -0.27(-0.86%) |
May 21, 2013 | 31.65 | 31.69 | 31.38 | 31.51 | 232,993 | -0.20(-0.63%) |
May 20, 2013 | 31.58 | 31.84 | 31.55 | 31.71 | 498,560 | +0.09(+0.28%) |
May 17, 2013 | 31.55 | 31.67 | 31.46 | 31.62 | 111,574 | +0.22(+0.70%) |
May 16, 2013 | 31.32 | 31.50 | 31.25 | 31.40 | 129,453 | +0.02(+0.06%) |
May 15, 2013 | 31.04 | 31.38 | 30.89 | 31.38 | 179,187 | -0.10(-0.32%) |
May 13, 2013 | 31.38 | 31.55 | 31.32 | 31.48 | 231,363 | -0.11(-0.35%) |
May 10, 2013 | 31.34 | 31.59 | 31.12 | 31.59 | 152,237 | -0.11(-0.35%) |
May 09, 2013 | 31.76 | 31.82 | 31.57 | 31.70 | 50,456 | -0.01(-0.03%) |
May 08, 2013 | 31.57 | 31.72 | 31.52 | 31.71 | 133,954 | +0.20(+0.63%) |
May 07, 2013 | 31.60 | 31.70 | 31.47 | 31.51 | 234,554 | -0.09(-0.28%) |
May 06, 2013 | 31.48 | 31.69 | 31.43 | 31.60 | 68,485 | +0.09(+0.29%) |
May 03, 2013 | 31.51 | 31.68 | 31.24 | 31.51 | 97,425 | +0.27(+0.86%) |
May 02, 2013 | 30.85 | 31.24 | 30.70 | 31.24 | 174,214 | +0.60(+1.96%) |
May 01, 2013 | 30.73 | 30.81 | 30.52 | 30.64 | 223,843 | -0.65(-2.08%) |
Apr 30, 2013 | 31.43 | 31.45 | 31.18 | 31.29 | 811,310 | -0.24(-0.76%) |
Apr 29, 2013 | 31.23 | 31.55 | 31.22 | 31.53 | 119,905 | +0.38(+1.22%) |
Apr 26, 2013 | 31.18 | 31.20 | 31.08 | 31.15 | 139,996 | -0.05(-0.16%) |
Apr 25, 2013 | 30.81 | 31.30 | 30.81 | 31.20 | 77,793 | +0.43(+1.40%) |
Apr 24, 2013 | 30.52 | 30.80 | 30.52 | 30.77 | 59,032 | +0.35(+1.15%) |
Apr 23, 2013 | 30.32 | 30.44 | 30.22 | 30.42 | 71,064 | -0.12(-0.39%) |
Apr 22, 2013 | 30.41 | 30.54 | 30.24 | 30.54 | 153,284 | +0.14(+0.46%) |
Apr 19, 2013 | 30.36 | 30.47 | 30.29 | 30.40 | 64,581 | -0.10(-0.33%) |
Apr 18, 2013 | 30.18 | 30.53 | 30.00 | 30.50 | 126,364 | +0.45(+1.50%) |
Apr 17, 2013 | 30.26 | 30.28 | 29.95 | 30.05 | 236,745 | -0.46(-1.51%) |
Apr 16, 2013 | 30.38 | 30.55 | 30.22 | 30.51 | 207,249 | +0.21(+0.69%) |
Apr 15, 2013 | 30.64 | 30.69 | 30.28 | 30.30 | 313,996 | -0.83(-2.67%) |
Apr 12, 2013 | 32.04 | 32.04 | 30.88 | 31.13 | 329,269 | -0.43(-1.36%) |
Apr 11, 2013 | 31.77 | 31.79 | 31.46 | 31.56 | 758,912 | -0.25(-0.79%) |
Apr 10, 2013 | 31.84 | 31.91 | 31.70 | 31.81 | 78,442 | -0.11(-0.34%) |
Apr 09, 2013 | 31.69 | 31.96 | 31.60 | 31.92 | 109,022 | +0.16(+0.50%) |
Apr 08, 2013 | 31.57 | 31.77 | 31.50 | 31.76 | 182,384 | +0.17(+0.54%) |
Apr 05, 2013 | 31.61 | 31.64 | 31.37 | 31.59 | 299,378 | -0.28(-0.88%) |
Apr 04, 2013 | 31.77 | 31.98 | 31.60 | 31.87 | 167,587 | -0.21(-0.65%) |
Apr 03, 2013 | 32.63 | 32.70 | 32.00 | 32.08 | 115,327 | -0.64(-1.96%) |
Apr 02, 2013 | 32.67 | 32.79 | 32.60 | 32.72 | 366,599 | -0.14(-0.43%) |