Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 34.83 | 35.53 | 34.81 | 35.36 | 309,904 | +0.34(+0.98%) |
Jun 27, 2013 | 34.65 | 35.11 | 34.60 | 35.01 | 102,084 | +0.50(+1.46%) |
Jun 26, 2013 | 34.80 | 34.87 | 34.23 | 34.51 | 99,959 | +0.03(+0.08%) |
Jun 25, 2013 | 34.47 | 34.74 | 34.05 | 34.48 | 85,258 | +0.24(+0.71%) |
Jun 24, 2013 | 34.23 | 34.47 | 33.88 | 34.24 | 122,970 | -0.28(-0.80%) |
Jun 21, 2013 | 34.42 | 34.83 | 34.23 | 34.52 | 230,335 | +0.15(+0.45%) |
Jun 20, 2013 | 34.65 | 34.90 | 34.25 | 34.36 | 148,291 | -0.59(-1.69%) |
Jun 19, 2013 | 36.18 | 36.19 | 34.92 | 34.95 | 161,421 | -1.22(-3.38%) |
Jun 18, 2013 | 35.92 | 36.43 | 35.92 | 36.17 | 200,302 | +0.36(+0.99%) |
Jun 17, 2013 | 35.81 | 35.97 | 35.49 | 35.82 | 189,020 | +0.11(+0.32%) |
Jun 14, 2013 | 35.90 | 35.99 | 35.59 | 35.71 | 148,752 | -0.33(-0.91%) |
Jun 13, 2013 | 35.33 | 36.12 | 35.17 | 36.03 | 104,887 | +0.71(+2.00%) |
Jun 12, 2013 | 35.57 | 35.60 | 35.06 | 35.33 | 238,482 | +0.02(+0.06%) |
Jun 11, 2013 | 35.41 | 35.57 | 35.11 | 35.31 | 184,397 | -0.47(-1.30%) |
Jun 10, 2013 | 35.98 | 36.06 | 35.68 | 35.77 | 116,941 | -0.15(-0.43%) |
Jun 07, 2013 | 36.34 | 36.40 | 35.59 | 35.92 | 129,715 | -0.08(-0.22%) |
Jun 06, 2013 | 34.27 | 36.13 | 33.67 | 36.01 | 453,379 | +1.86(+5.46%) |
Jun 05, 2013 | 34.63 | 34.85 | 34.11 | 34.14 | 127,943 | -0.64(-1.84%) |
Jun 04, 2013 | 35.01 | 35.47 | 34.47 | 34.78 | 157,085 | -0.30(-0.85%) |
Jun 03, 2013 | 34.64 | 35.12 | 34.23 | 35.08 | 149,176 | +0.38(+1.09%) |
May 31, 2013 | 34.14 | 35.14 | 34.14 | 34.70 | 194,321 | +0.47(+1.36%) |
May 30, 2013 | 34.07 | 34.39 | 34.03 | 34.23 | 99,076 | +0.16(+0.47%) |
May 29, 2013 | 33.89 | 34.30 | 33.73 | 34.07 | 107,016 | -0.05(-0.14%) |
May 28, 2013 | 34.21 | 34.51 | 34.00 | 34.12 | 86,270 | +0.25(+0.73%) |
May 24, 2013 | 33.73 | 34.04 | 33.65 | 33.87 | 101,422 | -0.28(-0.82%) |
May 23, 2013 | 33.75 | 34.31 | 33.73 | 34.15 | 110,084 | +0.11(+0.31%) |
May 22, 2013 | 34.55 | 34.97 | 33.89 | 34.05 | 154,809 | -0.47(-1.35%) |
May 21, 2013 | 34.12 | 34.75 | 34.04 | 34.51 | 150,227 | +0.37(+1.07%) |
May 20, 2013 | 34.01 | 34.67 | 33.97 | 34.15 | 260,878 | +0.01(+0.04%) |
May 17, 2013 | 34.13 | 34.69 | 34.03 | 34.13 | 415,461 | +0.08(+0.23%) |
May 16, 2013 | 33.21 | 34.27 | 33.15 | 34.05 | 418,260 | +0.81(+2.42%) |
May 15, 2013 | 32.95 | 33.43 | 32.93 | 33.25 | 126,179 | +0.49(+1.48%) |
May 13, 2013 | 32.97 | 32.97 | 32.66 | 32.76 | 175,354 | -0.19(-0.57%) |
May 10, 2013 | 32.71 | 33.09 | 32.55 | 32.95 | 105,540 | +0.27(+0.82%) |
May 09, 2013 | 32.74 | 32.96 | 32.55 | 32.68 | 122,067 | -0.15(-0.47%) |
May 08, 2013 | 32.60 | 33.10 | 32.55 | 32.83 | 163,129 | +0.17(+0.51%) |
May 07, 2013 | 32.48 | 32.69 | 32.33 | 32.67 | 131,828 | +0.21(+0.64%) |
May 06, 2013 | 32.28 | 32.69 | 32.10 | 32.46 | 128,606 | +0.15(+0.45%) |
May 03, 2013 | 32.03 | 32.53 | 31.97 | 32.32 | 179,616 | +0.59(+1.85%) |
May 02, 2013 | 31.62 | 31.92 | 31.57 | 31.73 | 149,989 | +0.14(+0.44%) |
May 01, 2013 | 31.90 | 32.03 | 31.54 | 31.59 | 168,246 | -0.49(-1.54%) |
Apr 30, 2013 | 31.69 | 32.10 | 31.50 | 32.08 | 189,728 | +0.31(+0.96%) |
Apr 29, 2013 | 31.76 | 32.02 | 31.44 | 31.78 | 150,597 | +0.03(+0.10%) |
Apr 26, 2013 | 31.82 | 31.89 | 31.58 | 31.74 | 251,341 | -0.15(-0.46%) |
Apr 25, 2013 | 31.88 | 32.20 | 31.74 | 31.89 | 188,943 | +0.02(+0.06%) |
Apr 24, 2013 | 31.22 | 32.04 | 31.22 | 31.87 | 246,898 | +0.47(+1.48%) |
Apr 23, 2013 | 30.92 | 31.60 | 30.92 | 31.40 | 332,725 | +0.67(+2.17%) |
Apr 22, 2013 | 30.78 | 30.90 | 30.44 | 30.74 | 310,803 | +0.02(+0.07%) |
Apr 19, 2013 | 30.77 | 31.06 | 30.67 | 30.72 | 414,258 | +0.01(+0.04%) |
Apr 18, 2013 | 30.87 | 31.03 | 30.50 | 30.70 | 267,462 | -0.09(-0.30%) |
Apr 17, 2013 | 31.40 | 31.45 | 30.30 | 30.80 | 286,116 | -0.90(-2.84%) |
Apr 16, 2013 | 31.76 | 32.14 | 31.46 | 31.70 | 322,518 | +0.23(+0.74%) |
Apr 15, 2013 | 32.63 | 32.63 | 30.97 | 31.46 | 634,174 | -1.49(-4.53%) |
Apr 12, 2013 | 34.84 | 34.84 | 32.73 | 32.95 | 621,757 | -2.20(-6.27%) |
Apr 11, 2013 | 35.41 | 35.75 | 35.01 | 35.16 | 303,512 | -0.23(-0.64%) |
Apr 10, 2013 | 34.91 | 35.59 | 34.86 | 35.39 | 245,380 | +0.55(+1.57%) |
Apr 09, 2013 | 34.99 | 35.21 | 34.83 | 34.84 | 180,463 | -0.07(-0.21%) |
Apr 08, 2013 | 34.35 | 35.00 | 34.27 | 34.91 | 212,333 | +0.56(+1.63%) |
Apr 05, 2013 | 34.39 | 34.45 | 34.09 | 34.35 | 228,654 | -0.54(-1.55%) |
Apr 04, 2013 | 34.67 | 35.17 | 34.55 | 34.89 | 243,177 | +0.36(+1.04%) |
Apr 03, 2013 | 35.41 | 35.47 | 34.42 | 34.53 | 348,008 | -0.90(-2.54%) |
Apr 02, 2013 | 35.87 | 35.87 | 35.39 | 35.43 | 336,161 | -0.27(-0.76%) |