Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.25 | 31.33 | 31.11 | 31.14 | 121,555 | -0.11(-0.34%) |
Jun 27, 2013 | 31.29 | 31.45 | 31.23 | 31.25 | 48,942 | +0.21(+0.69%) |
Jun 26, 2013 | 30.94 | 31.08 | 30.87 | 31.03 | 76,106 | +0.27(+0.86%) |
Jun 25, 2013 | 30.76 | 30.83 | 30.53 | 30.77 | 28,987 | +0.05(+0.17%) |
Jun 24, 2013 | 30.44 | 30.79 | 30.29 | 30.72 | 121,620 | -0.16(-0.52%) |
Jun 21, 2013 | 30.90 | 31.00 | 30.59 | 30.88 | 110,446 | +0.25(+0.82%) |
Jun 20, 2013 | 31.25 | 31.25 | 30.56 | 30.63 | 146,273 | -0.98(-3.10%) |
Jun 19, 2013 | 32.26 | 32.28 | 31.61 | 31.61 | 34,709 | -0.53(-1.66%) |
Jun 18, 2013 | 32.09 | 32.20 | 32.03 | 32.14 | 81,537 | +0.07(+0.23%) |
Jun 17, 2013 | 32.02 | 32.22 | 31.91 | 32.07 | 31,125 | +0.33(+1.03%) |
Jun 14, 2013 | 31.73 | 32.00 | 31.67 | 31.74 | 156,815 | -0.18(-0.56%) |
Jun 13, 2013 | 31.53 | 31.92 | 31.50 | 31.92 | 135,327 | +0.25(+0.80%) |
Jun 12, 2013 | 31.99 | 31.99 | 31.62 | 31.66 | 61,244 | +0.01(+0.03%) |
Jun 11, 2013 | 31.57 | 31.81 | 31.47 | 31.65 | 63,186 | -0.22(-0.70%) |
Jun 10, 2013 | 31.91 | 31.93 | 31.74 | 31.87 | 22,607 | -0.01(-0.02%) |
Jun 07, 2013 | 31.67 | 31.92 | 31.66 | 31.88 | 45,046 | +0.35(+1.10%) |
Jun 06, 2013 | 31.38 | 31.54 | 31.25 | 31.54 | 74,653 | +0.19(+0.60%) |
Jun 05, 2013 | 31.64 | 31.65 | 31.34 | 31.35 | 148,419 | -0.46(-1.43%) |
Jun 04, 2013 | 31.90 | 32.00 | 31.64 | 31.80 | 90,874 | +0.05(+0.15%) |
Jun 03, 2013 | 31.50 | 31.77 | 31.34 | 31.75 | 333,120 | +0.25(+0.80%) |
May 31, 2013 | 31.92 | 31.92 | 31.50 | 31.50 | 380,007 | -0.63(-1.96%) |
May 30, 2013 | 32.16 | 32.26 | 32.08 | 32.13 | 632,539 | -0.10(-0.30%) |
May 29, 2013 | 32.45 | 32.45 | 32.14 | 32.23 | 72,006 | -0.50(-1.53%) |
May 28, 2013 | 33.01 | 33.09 | 32.66 | 32.73 | 74,362 | -0.00(-0.01%) |
May 24, 2013 | 32.51 | 32.73 | 32.46 | 32.73 | 657,078 | +0.20(+0.62%) |
May 23, 2013 | 32.41 | 32.61 | 32.23 | 32.53 | 270,372 | -0.17(-0.52%) |
May 22, 2013 | 32.89 | 33.09 | 32.61 | 32.70 | 135,768 | -0.18(-0.54%) |
May 21, 2013 | 32.80 | 32.95 | 32.65 | 32.88 | 143,189 | -0.02(-0.06%) |
May 20, 2013 | 33.10 | 33.10 | 32.87 | 32.90 | 243,521 | -0.19(-0.56%) |
May 17, 2013 | 33.02 | 33.09 | 32.90 | 33.09 | 45,363 | +0.01(+0.04%) |
May 16, 2013 | 33.26 | 33.29 | 33.06 | 33.07 | 89,744 | -0.27(-0.82%) |
May 15, 2013 | 33.12 | 33.35 | 33.10 | 33.35 | 60,215 | +0.54(+1.63%) |
May 13, 2013 | 32.77 | 32.93 | 32.77 | 32.81 | 159,715 | +0.02(+0.06%) |
May 10, 2013 | 32.70 | 32.83 | 32.66 | 32.79 | 174,783 | +0.07(+0.22%) |
May 09, 2013 | 33.01 | 33.03 | 32.68 | 32.72 | 263,578 | -0.36(-1.10%) |
May 08, 2013 | 33.07 | 33.09 | 32.93 | 33.08 | 213,873 | +0.17(+0.53%) |
May 07, 2013 | 32.85 | 32.91 | 32.71 | 32.91 | 38,789 | +0.15(+0.45%) |
May 06, 2013 | 33.03 | 33.03 | 32.76 | 32.76 | 204,384 | -0.19(-0.59%) |
May 03, 2013 | 33.06 | 33.08 | 32.90 | 32.95 | 209,387 | +0.06(+0.18%) |
May 02, 2013 | 32.72 | 32.94 | 32.72 | 32.90 | 309,584 | +0.14(+0.41%) |
May 01, 2013 | 32.79 | 32.94 | 32.73 | 32.76 | 294,569 | -0.07(-0.20%) |
Apr 30, 2013 | 32.82 | 32.86 | 32.65 | 32.83 | 220,983 | +0.05(+0.16%) |
Apr 29, 2013 | 32.73 | 32.84 | 32.61 | 32.77 | 94,461 | +0.22(+0.69%) |
Apr 26, 2013 | 32.58 | 32.60 | 32.52 | 32.55 | 162,085 | -0.04(-0.13%) |
Apr 25, 2013 | 32.66 | 32.68 | 32.54 | 32.59 | 77,937 | +0.05(+0.15%) |
Apr 24, 2013 | 32.77 | 32.80 | 32.54 | 32.54 | 154,174 | -0.32(-0.97%) |
Apr 23, 2013 | 32.72 | 32.86 | 32.60 | 32.86 | 254,340 | +0.38(+1.18%) |
Apr 22, 2013 | 32.43 | 32.56 | 32.28 | 32.48 | 107,157 | +0.02(+0.07%) |
Apr 19, 2013 | 32.19 | 32.46 | 32.19 | 32.46 | 889,194 | +0.43(+1.35%) |
Apr 18, 2013 | 32.07 | 32.18 | 31.95 | 32.02 | 357,840 | -0.01(-0.02%) |
Apr 17, 2013 | 32.33 | 32.36 | 31.94 | 32.03 | 60,101 | -0.42(-1.30%) |
Apr 16, 2013 | 32.31 | 32.51 | 32.23 | 32.45 | 68,841 | +0.43(+1.34%) |
Apr 15, 2013 | 32.26 | 32.40 | 31.95 | 32.02 | 57,620 | -0.44(-1.34%) |
Apr 12, 2013 | 32.30 | 32.50 | 32.30 | 32.46 | 48,305 | +0.02(+0.06%) |
Apr 11, 2013 | 32.40 | 32.53 | 32.34 | 32.44 | 38,732 | +0.15(+0.45%) |
Apr 10, 2013 | 32.03 | 32.31 | 32.03 | 32.30 | 44,621 | +0.32(+1.00%) |
Apr 09, 2013 | 31.98 | 32.06 | 31.83 | 31.97 | 69,990 | -0.03(-0.11%) |
Apr 08, 2013 | 31.86 | 32.01 | 31.77 | 32.01 | 44,417 | +0.24(+0.76%) |
Apr 05, 2013 | 31.64 | 31.78 | 31.57 | 31.77 | 125,975 | -0.23(-0.71%) |
Apr 04, 2013 | 31.85 | 32.01 | 31.84 | 31.99 | 181,986 | +0.09(+0.28%) |
Apr 03, 2013 | 32.23 | 32.23 | 31.83 | 31.91 | 137,118 | -0.15(-0.46%) |
Apr 02, 2013 | 31.98 | 32.13 | 31.98 | 32.05 | 212,728 | +0.29(+0.91%) |