Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.46 | 33.79 | 33.02 | 33.11 | 618,228 | -0.50(-1.49%) |
Jun 27, 2013 | 33.21 | 33.73 | 33.14 | 33.61 | 0 | +0.55(+1.66%) |
Jun 26, 2013 | 33.42 | 33.83 | 32.94 | 33.06 | 0 | -0.19(-0.57%) |
Jun 25, 2013 | 33.68 | 33.91 | 33.15 | 33.25 | 0 | -0.10(-0.30%) |
Jun 24, 2013 | 34.19 | 34.19 | 32.82 | 33.35 | 0 | -0.97(-2.83%) |
Jun 21, 2013 | 34.41 | 34.84 | 34.13 | 34.32 | 478,912 | +0.07(+0.20%) |
Jun 20, 2013 | 34.17 | 34.83 | 34.17 | 34.25 | 0 | -0.32(-0.93%) |
Jun 19, 2013 | 35.17 | 35.26 | 34.49 | 34.57 | 0 | -0.60(-1.71%) |
Jun 18, 2013 | 36.91 | 36.91 | 35.11 | 35.17 | 0 | -1.80(-4.87%) |
Jun 17, 2013 | 37.10 | 37.30 | 36.27 | 36.97 | 499,310 | -0.39(-1.04%) |
Jun 14, 2013 | 37.95 | 38.00 | 36.01 | 37.36 | 0 | -0.94(-2.45%) |
Jun 13, 2013 | 37.39 | 38.66 | 36.96 | 38.30 | 556,839 | +1.00(+2.68%) |
Jun 12, 2013 | 37.06 | 37.61 | 37.06 | 37.30 | 288,647 | +0.32(+0.87%) |
Jun 11, 2013 | 36.77 | 37.03 | 36.42 | 36.98 | 207,218 | -0.18(-0.48%) |
Jun 10, 2013 | 36.41 | 37.20 | 36.41 | 37.16 | 0 | -0.11(-0.30%) |
Jun 07, 2013 | 36.75 | 37.50 | 36.34 | 37.27 | 0 | +0.78(+2.14%) |
Jun 06, 2013 | 35.97 | 36.83 | 35.73 | 36.49 | 289,393 | +0.64(+1.79%) |
Jun 05, 2013 | 36.28 | 36.48 | 35.54 | 35.85 | 0 | -0.58(-1.59%) |
Jun 04, 2013 | 36.44 | 36.75 | 36.10 | 36.43 | 0 | +0.07(+0.19%) |
Jun 03, 2013 | 35.56 | 36.47 | 35.22 | 36.36 | 237,340 | +0.69(+1.93%) |
May 31, 2013 | 35.70 | 35.95 | 35.31 | 35.67 | 260,782 | -0.19(-0.53%) |
May 30, 2013 | 35.21 | 36.35 | 35.01 | 35.86 | 297,912 | +0.73(+2.08%) |
May 29, 2013 | 34.70 | 35.41 | 34.70 | 35.13 | 273,286 | +0.13(+0.37%) |
May 28, 2013 | 34.32 | 35.16 | 34.31 | 35.00 | 210,776 | +1.00(+2.94%) |
May 24, 2013 | 33.33 | 34.12 | 32.97 | 34.00 | 0 | +0.67(+2.01%) |
May 23, 2013 | 32.53 | 33.69 | 32.20 | 33.33 | 0 | +0.49(+1.49%) |
May 22, 2013 | 33.29 | 33.75 | 32.64 | 32.84 | 0 | -0.46(-1.38%) |
May 21, 2013 | 33.13 | 33.50 | 32.98 | 33.30 | 0 | +0.26(+0.79%) |
May 20, 2013 | 32.88 | 33.10 | 32.75 | 33.04 | 0 | -0.08(-0.24%) |
May 17, 2013 | 33.05 | 33.44 | 32.85 | 33.12 | 0 | +0.11(+0.33%) |
May 16, 2013 | 32.79 | 33.36 | 32.49 | 33.01 | 187,616 | +0.23(+0.70%) |
May 15, 2013 | 31.32 | 32.85 | 31.06 | 32.78 | 0 | +1.87(+6.05%) |
May 13, 2013 | 30.96 | 31.29 | 30.80 | 30.91 | 0 | -0.19(-0.61%) |
May 10, 2013 | 31.00 | 31.39 | 30.21 | 31.10 | 0 | +0.94(+3.12%) |
May 09, 2013 | 30.00 | 30.20 | 29.91 | 30.16 | 0 | +0.26(+0.87%) |
May 08, 2013 | 30.04 | 30.05 | 29.52 | 29.90 | 0 | -0.14(-0.47%) |
May 07, 2013 | 29.76 | 30.06 | 29.62 | 30.04 | 0 | +0.24(+0.81%) |
May 06, 2013 | 29.76 | 29.88 | 29.41 | 29.80 | 0 | +0.06(+0.20%) |
May 03, 2013 | 29.68 | 29.89 | 29.44 | 29.74 | 0 | +0.30(+1.02%) |
May 02, 2013 | 28.59 | 29.53 | 28.58 | 29.44 | 0 | +0.88(+3.08%) |
May 01, 2013 | 28.49 | 28.68 | 28.19 | 28.56 | 252,937 | +0.07(+0.25%) |
Apr 30, 2013 | 28.15 | 28.55 | 28.00 | 28.49 | 0 | +0.24(+0.85%) |
Apr 29, 2013 | 28.20 | 28.50 | 28.00 | 28.25 | 320,221 | +0.05(+0.18%) |
Apr 26, 2013 | 28.15 | 28.30 | 28.15 | 28.20 | 179,608 | -0.10(-0.35%) |
Apr 25, 2013 | 28.26 | 28.56 | 27.94 | 28.30 | 213,758 | +0.38(+1.36%) |
Apr 24, 2013 | 27.66 | 28.34 | 27.63 | 27.92 | 236,686 | +0.32(+1.16%) |
Apr 23, 2013 | 27.04 | 27.71 | 26.84 | 27.60 | 342,236 | +0.57(+2.11%) |
Apr 22, 2013 | 27.13 | 27.25 | 26.93 | 27.03 | 174,988 | -0.10(-0.37%) |
Apr 19, 2013 | 27.24 | 27.31 | 26.98 | 27.13 | 177,227 | -0.09(-0.33%) |
Apr 18, 2013 | 27.70 | 27.70 | 27.06 | 27.22 | 134,133 | -0.35(-1.27%) |
Apr 17, 2013 | 27.97 | 27.97 | 27.35 | 27.57 | 343,321 | -0.55(-1.96%) |
Apr 16, 2013 | 28.11 | 28.26 | 27.82 | 28.12 | 142,660 | +0.12(+0.43%) |
Apr 15, 2013 | 29.05 | 29.05 | 27.85 | 28.00 | 210,916 | -0.97(-3.35%) |
Apr 12, 2013 | 28.93 | 29.10 | 28.80 | 28.97 | 128,682 | +0.00(+0.00%) |
Apr 11, 2013 | 28.76 | 29.00 | 28.58 | 28.97 | 209,464 | +0.13(+0.45%) |
Apr 10, 2013 | 28.59 | 29.33 | 28.50 | 28.84 | 133,356 | +0.25(+0.87%) |
Apr 09, 2013 | 28.90 | 28.90 | 28.40 | 28.59 | 118,227 | -0.31(-1.07%) |
Apr 08, 2013 | 28.62 | 28.98 | 28.22 | 28.90 | 143,668 | +0.37(+1.30%) |
Apr 05, 2013 | 28.52 | 28.75 | 28.27 | 28.53 | 129,799 | -0.34(-1.18%) |
Apr 04, 2013 | 29.05 | 29.11 | 28.63 | 28.87 | 68,546 | -0.18(-0.62%) |
Apr 03, 2013 | 29.28 | 29.47 | 29.04 | 29.05 | 192,849 | -0.26(-0.89%) |
Apr 02, 2013 | 29.73 | 30.02 | 29.26 | 29.31 | 78,944 | -0.31(-1.05%) |