Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.80 | 30.16 | 29.66 | 29.79 | 598,518 | -0.04(-0.15%) |
Jun 27, 2013 | 29.95 | 30.32 | 29.75 | 29.83 | 369,562 | +0.02(+0.06%) |
Jun 26, 2013 | 29.66 | 30.00 | 29.64 | 29.82 | 411,399 | +0.34(+1.15%) |
Jun 25, 2013 | 29.43 | 29.63 | 29.28 | 29.48 | 214,493 | +0.34(+1.16%) |
Jun 24, 2013 | 29.43 | 29.54 | 29.10 | 29.14 | 251,774 | -0.51(-1.71%) |
Jun 21, 2013 | 29.62 | 29.89 | 29.21 | 29.65 | 292,482 | +0.14(+0.48%) |
Jun 20, 2013 | 30.08 | 30.16 | 29.43 | 29.51 | 179,363 | -0.85(-2.82%) |
Jun 19, 2013 | 30.65 | 30.84 | 30.26 | 30.36 | 158,596 | -0.37(-1.22%) |
Jun 18, 2013 | 30.28 | 30.82 | 30.28 | 30.73 | 136,387 | +0.39(+1.29%) |
Jun 17, 2013 | 30.24 | 30.66 | 30.18 | 30.34 | 260,778 | +0.28(+0.95%) |
Jun 14, 2013 | 30.32 | 30.48 | 29.76 | 30.06 | 201,196 | -0.37(-1.23%) |
Jun 13, 2013 | 30.05 | 30.51 | 29.76 | 30.43 | 285,763 | +0.22(+0.74%) |
Jun 12, 2013 | 31.15 | 31.27 | 30.05 | 30.21 | 277,695 | -0.83(-2.67%) |
Jun 11, 2013 | 30.70 | 31.07 | 29.91 | 31.04 | 423,181 | -0.13(-0.43%) |
Jun 10, 2013 | 31.21 | 31.38 | 30.89 | 31.17 | 525,644 | +0.04(+0.11%) |
Jun 07, 2013 | 31.07 | 31.25 | 31.00 | 31.14 | 210,223 | +0.19(+0.60%) |
Jun 06, 2013 | 30.58 | 31.14 | 30.58 | 30.95 | 488,000 | +0.31(+1.02%) |
Jun 05, 2013 | 30.73 | 30.87 | 30.46 | 30.64 | 608,753 | -0.27(-0.86%) |
Jun 04, 2013 | 30.82 | 31.04 | 30.64 | 30.90 | 568,857 | -0.01(-0.03%) |
Jun 03, 2013 | 31.17 | 31.60 | 30.48 | 30.91 | 787,241 | -0.26(-0.83%) |
May 31, 2013 | 31.30 | 31.77 | 30.95 | 31.17 | 3,098,538 | -0.29(-0.91%) |
May 30, 2013 | 31.59 | 31.73 | 31.30 | 31.46 | 711,306 | -0.20(-0.62%) |
May 29, 2013 | 31.57 | 31.96 | 31.37 | 31.65 | 603,694 | -0.05(-0.17%) |
May 28, 2013 | 31.04 | 31.87 | 30.95 | 31.71 | 907,421 | +0.95(+3.10%) |
May 24, 2013 | 30.12 | 30.89 | 30.12 | 30.75 | 513,649 | +0.31(+1.02%) |
May 23, 2013 | 29.40 | 30.54 | 29.40 | 30.44 | 689,059 | +0.68(+2.27%) |
May 22, 2013 | 30.99 | 31.13 | 29.68 | 29.76 | 1,225,782 | -1.24(-3.99%) |
May 21, 2013 | 31.04 | 31.09 | 30.99 | 31.00 | 622,888 | +0.04(+0.11%) |
May 20, 2013 | 30.50 | 31.05 | 30.50 | 30.97 | 507,345 | +0.30(+0.99%) |
May 17, 2013 | 30.45 | 30.89 | 30.40 | 30.66 | 484,059 | +0.04(+0.15%) |
May 16, 2013 | 30.68 | 31.14 | 30.52 | 30.62 | 891,965 | -0.28(-0.89%) |
May 15, 2013 | 30.68 | 30.97 | 30.63 | 30.89 | 264,982 | +0.61(+2.03%) |
May 13, 2013 | 30.56 | 30.69 | 30.11 | 30.28 | 284,334 | -0.28(-0.90%) |
May 10, 2013 | 29.40 | 30.69 | 29.40 | 30.56 | 865,801 | +1.14(+3.88%) |
May 09, 2013 | 28.94 | 29.76 | 28.93 | 29.42 | 620,082 | +0.28(+0.95%) |
May 08, 2013 | 28.86 | 29.14 | 28.73 | 29.14 | 512,153 | +0.21(+0.74%) |
May 07, 2013 | 28.90 | 28.96 | 28.68 | 28.93 | 473,793 | +0.17(+0.59%) |
May 06, 2013 | 28.85 | 28.93 | 28.61 | 28.76 | 549,288 | -0.04(-0.15%) |
May 03, 2013 | 28.46 | 29.08 | 28.40 | 28.80 | 556,612 | +0.65(+2.31%) |
May 02, 2013 | 28.49 | 28.61 | 28.12 | 28.15 | 643,888 | -0.29(-1.03%) |
May 01, 2013 | 29.21 | 29.27 | 28.39 | 28.45 | 651,712 | -0.81(-2.77%) |
Apr 30, 2013 | 29.03 | 29.29 | 28.91 | 29.26 | 852,461 | +0.25(+0.86%) |
Apr 29, 2013 | 29.96 | 30.30 | 28.78 | 29.01 | 781,041 | -0.90(-3.01%) |
Apr 26, 2013 | 29.73 | 30.32 | 28.84 | 29.91 | 1,535,576 | +1.07(+3.71%) |
Apr 25, 2013 | 28.74 | 29.67 | 28.74 | 28.84 | 826,928 | +0.25(+0.87%) |
Apr 24, 2013 | 28.80 | 28.93 | 28.52 | 28.59 | 720,212 | -0.26(-0.90%) |
Apr 23, 2013 | 28.06 | 28.90 | 28.04 | 28.85 | 447,196 | +0.75(+2.66%) |
Apr 22, 2013 | 28.30 | 28.43 | 27.73 | 28.10 | 586,985 | -0.28(-0.97%) |
Apr 19, 2013 | 27.98 | 28.51 | 27.78 | 28.37 | 590,974 | +0.43(+1.53%) |
Apr 18, 2013 | 28.47 | 28.65 | 27.88 | 27.95 | 425,694 | -0.51(-1.78%) |
Apr 17, 2013 | 29.12 | 29.12 | 28.32 | 28.45 | 625,645 | -0.77(-2.65%) |
Apr 16, 2013 | 28.79 | 29.36 | 28.61 | 29.23 | 495,718 | +0.70(+2.47%) |
Apr 15, 2013 | 29.23 | 29.24 | 28.50 | 28.53 | 731,347 | -0.87(-2.97%) |
Apr 12, 2013 | 29.49 | 29.60 | 29.09 | 29.40 | 442,492 | -0.22(-0.75%) |
Apr 11, 2013 | 30.18 | 30.24 | 29.29 | 29.62 | 558,792 | -0.62(-2.06%) |
Apr 10, 2013 | 29.87 | 30.51 | 29.69 | 30.24 | 385,338 | +0.38(+1.28%) |
Apr 09, 2013 | 29.05 | 30.11 | 28.91 | 29.86 | 500,195 | +0.83(+2.85%) |
Apr 08, 2013 | 28.84 | 29.10 | 28.62 | 29.03 | 333,746 | +0.16(+0.56%) |
Apr 05, 2013 | 29.18 | 29.21 | 28.79 | 28.87 | 440,656 | -0.49(-1.67%) |
Apr 04, 2013 | 29.56 | 29.62 | 29.20 | 29.36 | 293,639 | -0.13(-0.45%) |
Apr 03, 2013 | 29.38 | 29.59 | 29.35 | 29.50 | 352,240 | +0.13(+0.45%) |
Apr 02, 2013 | 29.29 | 29.53 | 29.26 | 29.36 | 489,560 | -0.06(-0.21%) |