Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.18 | 33.41 | 32.94 | 33.02 | 998,508 | +0.10(+0.32%) |
Jun 26, 2013 | 32.87 | 33.04 | 32.62 | 32.91 | 0 | +0.14(+0.43%) |
Jun 25, 2013 | 32.42 | 32.89 | 32.41 | 32.77 | 0 | +0.49(+1.52%) |
Jun 24, 2013 | 31.99 | 32.34 | 31.85 | 32.28 | 0 | -0.02(-0.05%) |
Jun 21, 2013 | 32.66 | 32.80 | 32.08 | 32.30 | 1,363,737 | -0.24(-0.73%) |
Jun 20, 2013 | 32.34 | 32.89 | 32.06 | 32.54 | 0 | -0.02(-0.05%) |
Jun 19, 2013 | 32.13 | 32.71 | 32.00 | 32.55 | 0 | +0.28(+0.87%) |
Jun 18, 2013 | 31.99 | 32.35 | 31.99 | 32.27 | 0 | +0.15(+0.46%) |
Jun 17, 2013 | 32.00 | 32.27 | 31.99 | 32.13 | 0 | +0.33(+1.05%) |
Jun 14, 2013 | 32.19 | 32.33 | 31.51 | 31.79 | 0 | -0.51(-1.57%) |
Jun 13, 2013 | 31.83 | 32.40 | 31.70 | 32.30 | 667,776 | +0.32(+1.01%) |
Jun 12, 2013 | 32.21 | 32.22 | 31.72 | 31.98 | 732,762 | -0.17(-0.53%) |
Jun 11, 2013 | 32.38 | 32.63 | 31.92 | 32.15 | 594,856 | -0.40(-1.22%) |
Jun 10, 2013 | 32.32 | 32.59 | 32.29 | 32.55 | 0 | +0.08(+0.24%) |
Jun 07, 2013 | 32.14 | 32.52 | 31.81 | 32.47 | 0 | +0.46(+1.45%) |
Jun 06, 2013 | 31.70 | 32.33 | 31.62 | 32.00 | 0 | +0.17(+0.52%) |
Jun 05, 2013 | 32.16 | 32.38 | 31.69 | 31.84 | 0 | -0.57(-1.75%) |
Jun 04, 2013 | 32.58 | 32.72 | 32.34 | 32.41 | 0 | -0.10(-0.30%) |
Jun 03, 2013 | 32.43 | 32.53 | 31.82 | 32.50 | 1,399,713 | +0.08(+0.24%) |
May 31, 2013 | 32.20 | 32.55 | 32.20 | 32.42 | 629,670 | +0.08(+0.24%) |
May 30, 2013 | 32.10 | 32.48 | 31.94 | 32.34 | 0 | +0.41(+1.29%) |
May 29, 2013 | 31.48 | 31.97 | 30.98 | 31.93 | 2,875,348 | -0.83(-2.54%) |
May 28, 2013 | 32.41 | 32.80 | 32.14 | 32.76 | 384,780 | +0.73(+2.27%) |
May 24, 2013 | 32.00 | 32.13 | 31.83 | 32.04 | 0 | -0.14(-0.43%) |
May 23, 2013 | 32.26 | 32.31 | 31.69 | 32.18 | 0 | -0.23(-0.70%) |
May 22, 2013 | 32.71 | 33.38 | 32.33 | 32.41 | 0 | -0.31(-0.94%) |
May 21, 2013 | 33.84 | 33.95 | 32.62 | 32.71 | 0 | -1.08(-3.21%) |
May 20, 2013 | 33.88 | 34.29 | 33.75 | 33.80 | 0 | -0.22(-0.64%) |
May 17, 2013 | 33.41 | 34.13 | 33.39 | 34.01 | 0 | +0.73(+2.21%) |
May 16, 2013 | 33.27 | 33.64 | 33.02 | 33.28 | 250,259 | +0.02(+0.05%) |
May 15, 2013 | 32.82 | 33.70 | 32.69 | 33.26 | 0 | +1.36(+4.25%) |
May 13, 2013 | 31.61 | 32.32 | 31.45 | 31.91 | 0 | +0.12(+0.39%) |
May 10, 2013 | 31.54 | 31.92 | 31.47 | 31.78 | 0 | +0.27(+0.86%) |
May 09, 2013 | 31.08 | 31.53 | 31.08 | 31.51 | 0 | +0.25(+0.81%) |
May 08, 2013 | 31.02 | 31.29 | 30.91 | 31.26 | 0 | +0.10(+0.31%) |
May 07, 2013 | 30.80 | 31.18 | 30.73 | 31.16 | 0 | +0.35(+1.14%) |
May 06, 2013 | 30.39 | 30.85 | 30.39 | 30.81 | 0 | +0.46(+1.53%) |
May 03, 2013 | 30.28 | 30.62 | 30.04 | 30.35 | 0 | +0.31(+1.05%) |
May 02, 2013 | 29.73 | 30.07 | 29.62 | 30.04 | 0 | +0.31(+1.03%) |
May 01, 2013 | 30.08 | 30.14 | 29.65 | 29.73 | 0 | -0.49(-1.62%) |
Apr 30, 2013 | 29.83 | 30.32 | 29.75 | 30.22 | 0 | +0.44(+1.47%) |
Apr 29, 2013 | 30.37 | 30.53 | 29.74 | 29.78 | 677,225 | -0.38(-1.28%) |
Apr 26, 2013 | 30.76 | 30.76 | 29.72 | 30.17 | 589,854 | -0.37(-1.20%) |
Apr 25, 2013 | 30.26 | 31.47 | 29.83 | 30.53 | 0 | +0.42(+1.39%) |
Apr 24, 2013 | 30.15 | 30.22 | 29.91 | 30.11 | 0 | +0.17(+0.55%) |
Apr 23, 2013 | 29.64 | 30.23 | 29.64 | 29.95 | 531,259 | +0.47(+1.60%) |
Apr 22, 2013 | 29.51 | 29.53 | 29.11 | 29.48 | 344,308 | +0.04(+0.12%) |
Apr 19, 2013 | 29.24 | 29.48 | 29.18 | 29.44 | 342,997 | +0.23(+0.78%) |
Apr 18, 2013 | 29.47 | 29.55 | 29.13 | 29.21 | 663,781 | -0.25(-0.86%) |
Apr 17, 2013 | 29.45 | 29.60 | 29.19 | 29.47 | 596,873 | -0.31(-1.03%) |
Apr 16, 2013 | 29.85 | 30.00 | 29.61 | 29.77 | 496,643 | +0.22(+0.74%) |
Apr 15, 2013 | 30.31 | 30.44 | 29.41 | 29.55 | 485,408 | -0.81(-2.68%) |
Apr 12, 2013 | 30.14 | 30.63 | 30.07 | 30.37 | 366,681 | +0.10(+0.35%) |
Apr 11, 2013 | 29.78 | 30.62 | 29.71 | 30.26 | 789,159 | +0.52(+1.76%) |
Apr 10, 2013 | 29.10 | 29.83 | 29.10 | 29.74 | 978,501 | +0.59(+2.04%) |
Apr 09, 2013 | 29.00 | 29.18 | 28.86 | 29.14 | 422,653 | +0.39(+1.37%) |
Apr 08, 2013 | 28.61 | 28.76 | 28.55 | 28.75 | 264,984 | +0.10(+0.37%) |
Apr 05, 2013 | 28.59 | 28.94 | 27.62 | 28.65 | 649,830 | -0.18(-0.64%) |
Apr 04, 2013 | 28.50 | 28.89 | 28.30 | 28.83 | 499,420 | +0.49(+1.73%) |
Apr 03, 2013 | 28.48 | 28.50 | 28.20 | 28.34 | 514,280 | -0.12(-0.43%) |
Apr 02, 2013 | 28.22 | 28.51 | 28.15 | 28.46 | 787,972 | +0.22(+0.77%) |