Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.95 | 33.24 | 32.67 | 32.99 | 404,518 | +0.03(+0.10%) |
Jun 27, 2013 | 32.80 | 33.09 | 32.71 | 32.96 | 0 | +0.35(+1.08%) |
Jun 26, 2013 | 32.18 | 32.76 | 32.18 | 32.61 | 0 | +0.55(+1.73%) |
Jun 25, 2013 | 32.20 | 32.41 | 31.91 | 32.05 | 0 | -0.03(-0.08%) |
Jun 24, 2013 | 32.02 | 32.24 | 31.89 | 32.08 | 0 | -0.16(-0.49%) |
Jun 21, 2013 | 32.33 | 32.49 | 32.06 | 32.24 | 838,302 | +0.00(+0.00%) |
Jun 20, 2013 | 32.24 | 32.74 | 32.11 | 32.24 | 0 | -0.34(-1.06%) |
Jun 19, 2013 | 32.71 | 33.12 | 32.47 | 32.58 | 0 | -0.01(-0.03%) |
Jun 18, 2013 | 31.34 | 32.65 | 30.95 | 32.59 | 0 | +1.53(+4.92%) |
Jun 17, 2013 | 32.02 | 32.20 | 30.83 | 31.06 | 0 | -0.73(-2.30%) |
Jun 14, 2013 | 32.20 | 32.28 | 31.70 | 31.79 | 0 | -0.37(-1.15%) |
Jun 13, 2013 | 31.62 | 32.31 | 31.52 | 32.16 | 267,075 | +0.64(+2.02%) |
Jun 12, 2013 | 32.11 | 32.22 | 31.52 | 31.52 | 324,393 | -0.46(-1.44%) |
Jun 11, 2013 | 31.77 | 32.36 | 31.63 | 31.99 | 500,751 | +0.10(+0.32%) |
Jun 10, 2013 | 31.85 | 32.06 | 31.83 | 31.89 | 0 | +0.24(+0.77%) |
Jun 07, 2013 | 31.48 | 31.80 | 31.36 | 31.64 | 0 | +0.43(+1.37%) |
Jun 06, 2013 | 30.91 | 31.21 | 30.82 | 31.21 | 430,974 | +0.38(+1.23%) |
Jun 05, 2013 | 30.98 | 31.20 | 30.75 | 30.84 | 0 | -0.12(-0.38%) |
Jun 04, 2013 | 31.20 | 31.37 | 30.74 | 30.95 | 0 | -0.16(-0.51%) |
Jun 03, 2013 | 30.82 | 31.23 | 30.52 | 31.11 | 554,376 | +0.47(+1.53%) |
May 31, 2013 | 30.95 | 31.08 | 30.63 | 30.64 | 402,479 | -0.41(-1.33%) |
May 30, 2013 | 31.06 | 31.11 | 30.97 | 31.05 | 892,578 | +0.10(+0.33%) |
May 29, 2013 | 30.73 | 31.05 | 30.73 | 30.95 | 360,937 | -0.05(-0.16%) |
May 28, 2013 | 31.09 | 31.11 | 30.79 | 31.00 | 592,841 | +0.20(+0.65%) |
May 24, 2013 | 30.38 | 30.81 | 30.38 | 30.80 | 0 | +0.21(+0.69%) |
May 23, 2013 | 30.49 | 30.77 | 30.42 | 30.59 | 0 | -0.07(-0.22%) |
May 22, 2013 | 30.90 | 31.13 | 30.43 | 30.66 | 0 | -0.32(-1.03%) |
May 21, 2013 | 30.67 | 31.10 | 30.67 | 30.98 | 0 | +0.27(+0.89%) |
May 20, 2013 | 30.34 | 30.93 | 30.15 | 30.71 | 0 | -0.32(-1.04%) |
May 17, 2013 | 31.01 | 31.05 | 30.66 | 31.03 | 0 | -0.02(-0.05%) |
May 16, 2013 | 31.33 | 31.46 | 30.00 | 31.05 | 1,470,422 | -1.14(-3.55%) |
May 15, 2013 | 32.12 | 32.54 | 32.00 | 32.19 | 431,283 | +0.86(+2.73%) |
May 13, 2013 | 31.23 | 31.47 | 31.20 | 31.33 | 0 | -0.10(-0.32%) |
May 10, 2013 | 31.26 | 31.51 | 31.26 | 31.43 | 0 | +0.22(+0.70%) |
May 09, 2013 | 31.40 | 31.47 | 31.06 | 31.21 | 0 | -0.13(-0.43%) |
May 08, 2013 | 31.26 | 31.58 | 31.06 | 31.35 | 0 | -0.02(-0.05%) |
May 07, 2013 | 31.12 | 31.40 | 31.08 | 31.37 | 0 | +0.37(+1.19%) |
May 06, 2013 | 31.07 | 31.16 | 30.76 | 31.00 | 0 | -0.09(-0.30%) |
May 03, 2013 | 30.68 | 31.51 | 30.68 | 31.09 | 0 | +0.51(+1.68%) |
May 02, 2013 | 29.88 | 30.69 | 29.85 | 30.58 | 0 | +0.86(+2.88%) |
May 01, 2013 | 29.99 | 30.25 | 29.64 | 29.72 | 359,711 | -0.39(-1.28%) |
Apr 30, 2013 | 29.86 | 30.27 | 29.74 | 30.11 | 0 | +0.21(+0.70%) |
Apr 29, 2013 | 30.12 | 30.21 | 29.85 | 29.90 | 343,472 | -0.13(-0.45%) |
Apr 26, 2013 | 30.05 | 30.14 | 29.95 | 30.03 | 344,789 | -0.11(-0.36%) |
Apr 25, 2013 | 30.15 | 30.89 | 30.12 | 30.14 | 872,398 | -0.09(-0.31%) |
Apr 24, 2013 | 29.90 | 30.24 | 29.85 | 30.23 | 317,076 | +0.38(+1.27%) |
Apr 23, 2013 | 29.81 | 30.14 | 29.64 | 29.85 | 240,984 | +0.09(+0.31%) |
Apr 22, 2013 | 29.90 | 29.97 | 29.39 | 29.76 | 248,141 | -0.13(-0.45%) |
Apr 19, 2013 | 29.83 | 30.23 | 29.74 | 29.90 | 502,621 | +0.11(+0.37%) |
Apr 18, 2013 | 29.86 | 30.19 | 29.46 | 29.79 | 306,992 | +0.08(+0.25%) |
Apr 17, 2013 | 29.74 | 29.91 | 29.23 | 29.71 | 327,181 | -0.28(-0.92%) |
Apr 16, 2013 | 29.78 | 30.04 | 29.48 | 29.99 | 380,579 | +0.54(+1.83%) |
Apr 15, 2013 | 29.92 | 30.03 | 29.32 | 29.45 | 476,145 | -0.65(-2.15%) |
Apr 12, 2013 | 29.72 | 30.15 | 29.64 | 30.10 | 529,803 | +0.16(+0.53%) |
Apr 11, 2013 | 29.44 | 30.22 | 29.18 | 29.94 | 748,715 | +1.10(+3.81%) |
Apr 10, 2013 | 28.53 | 29.26 | 28.53 | 28.84 | 463,355 | +0.31(+1.09%) |
Apr 09, 2013 | 29.15 | 29.17 | 28.51 | 28.53 | 434,805 | -0.64(-2.19%) |
Apr 08, 2013 | 29.14 | 29.27 | 28.85 | 29.17 | 272,023 | +0.13(+0.46%) |
Apr 05, 2013 | 28.67 | 29.06 | 28.59 | 29.03 | 211,465 | -0.10(-0.35%) |
Apr 04, 2013 | 28.52 | 29.24 | 28.52 | 29.13 | 275,688 | +0.74(+2.60%) |
Apr 03, 2013 | 28.85 | 29.13 | 28.26 | 28.39 | 252,527 | -0.33(-1.14%) |
Apr 02, 2013 | 29.03 | 29.22 | 28.64 | 28.72 | 239,064 | -0.14(-0.49%) |