Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.32 | 32.61 | 32.22 | 32.22 | 5,024,007 | -0.11(-0.34%) |
Jun 27, 2013 | 32.81 | 32.99 | 32.32 | 32.32 | 3,483,132 | -0.29(-0.88%) |
Jun 26, 2013 | 32.53 | 32.66 | 32.34 | 32.61 | 2,105,114 | +0.34(+1.05%) |
Jun 25, 2013 | 31.99 | 32.41 | 31.88 | 32.27 | 2,503,355 | +0.49(+1.55%) |
Jun 24, 2013 | 32.00 | 32.12 | 31.50 | 31.78 | 3,088,966 | -0.48(-1.50%) |
Jun 21, 2013 | 32.46 | 32.51 | 31.97 | 32.27 | 5,757,447 | +0.02(+0.06%) |
Jun 20, 2013 | 32.78 | 32.91 | 32.19 | 32.25 | 3,913,468 | -0.78(-2.38%) |
Jun 19, 2013 | 33.42 | 33.61 | 32.99 | 33.03 | 3,605,141 | -0.41(-1.24%) |
Jun 18, 2013 | 33.65 | 33.67 | 33.12 | 33.45 | 3,613,835 | -0.20(-0.59%) |
Jun 17, 2013 | 33.42 | 33.94 | 33.42 | 33.64 | 4,503,605 | +0.38(+1.15%) |
Jun 14, 2013 | 33.04 | 33.30 | 32.94 | 33.26 | 4,236,972 | +0.15(+0.46%) |
Jun 13, 2013 | 32.61 | 33.14 | 32.55 | 33.11 | 1,633,547 | +0.45(+1.39%) |
Jun 12, 2013 | 32.90 | 33.10 | 32.57 | 32.66 | 2,356,051 | -0.04(-0.14%) |
Jun 11, 2013 | 32.76 | 33.10 | 32.69 | 32.70 | 1,751,755 | -0.28(-0.85%) |
Jun 10, 2013 | 32.89 | 33.16 | 32.74 | 32.98 | 3,193,121 | +0.06(+0.19%) |
Jun 07, 2013 | 32.76 | 32.97 | 32.65 | 32.92 | 3,583,899 | +0.39(+1.21%) |
Jun 06, 2013 | 32.16 | 32.59 | 32.06 | 32.52 | 2,645,588 | +0.23(+0.73%) |
Jun 05, 2013 | 32.71 | 32.97 | 32.28 | 32.29 | 4,493,968 | -0.56(-1.70%) |
Jun 04, 2013 | 32.61 | 32.99 | 32.59 | 32.85 | 4,442,936 | +0.27(+0.82%) |
Jun 03, 2013 | 32.56 | 32.90 | 32.39 | 32.58 | 4,825,867 | +0.01(+0.04%) |
May 31, 2013 | 32.36 | 32.83 | 32.31 | 32.57 | 3,702,866 | +0.18(+0.57%) |
May 30, 2013 | 32.58 | 32.76 | 32.36 | 32.38 | 2,052,673 | -0.27(-0.81%) |
May 29, 2013 | 32.54 | 32.80 | 32.18 | 32.65 | 2,720,385 | -0.06(-0.17%) |
May 28, 2013 | 33.07 | 33.12 | 32.62 | 32.71 | 3,846,356 | -0.18(-0.54%) |
May 24, 2013 | 32.77 | 32.95 | 32.60 | 32.88 | 2,222,416 | -0.15(-0.44%) |
May 23, 2013 | 32.80 | 33.11 | 32.77 | 33.03 | 4,446,783 | +0.04(+0.12%) |
May 22, 2013 | 33.05 | 33.22 | 32.73 | 32.99 | 5,763,001 | -0.17(-0.52%) |
May 21, 2013 | 32.26 | 33.40 | 32.25 | 33.16 | 6,721,156 | +0.73(+2.25%) |
May 20, 2013 | 32.54 | 32.59 | 32.15 | 32.44 | 4,823,874 | -0.24(-0.74%) |
May 17, 2013 | 32.81 | 33.13 | 32.55 | 32.68 | 5,290,551 | -0.29(-0.86%) |
May 16, 2013 | 33.46 | 33.54 | 32.59 | 32.96 | 18,425,430 | +1.49(+4.73%) |
May 15, 2013 | 31.16 | 31.51 | 30.96 | 31.47 | 5,113,206 | +0.96(+3.13%) |
May 13, 2013 | 30.96 | 31.06 | 30.48 | 30.52 | 3,935,279 | -0.46(-1.49%) |
May 10, 2013 | 30.53 | 30.98 | 30.40 | 30.98 | 3,885,931 | +0.44(+1.43%) |
May 09, 2013 | 29.73 | 30.89 | 29.73 | 30.54 | 6,859,138 | +0.77(+2.57%) |
May 08, 2013 | 30.04 | 30.09 | 29.69 | 29.77 | 7,529,810 | -0.42(-1.38%) |
May 07, 2013 | 30.17 | 30.21 | 29.76 | 30.19 | 5,065,693 | -0.37(-1.20%) |
May 06, 2013 | 30.64 | 30.87 | 30.43 | 30.56 | 3,736,078 | -0.04(-0.14%) |
May 03, 2013 | 29.99 | 30.62 | 29.77 | 30.60 | 4,107,637 | +0.83(+2.79%) |
May 02, 2013 | 29.67 | 30.12 | 29.49 | 29.77 | 3,213,187 | +0.25(+0.86%) |
May 01, 2013 | 29.76 | 29.93 | 29.51 | 29.52 | 3,079,505 | -0.29(-0.98%) |
Apr 30, 2013 | 30.01 | 30.04 | 29.65 | 29.81 | 3,505,403 | -0.16(-0.55%) |
Apr 29, 2013 | 30.71 | 30.72 | 29.84 | 29.98 | 4,972,809 | -0.61(-1.99%) |
Apr 26, 2013 | 30.47 | 30.76 | 30.40 | 30.59 | 2,913,725 | +0.17(+0.56%) |
Apr 25, 2013 | 30.20 | 30.54 | 30.10 | 30.41 | 1,874,445 | +0.32(+1.07%) |
Apr 24, 2013 | 30.31 | 30.53 | 29.97 | 30.09 | 1,999,949 | -0.13(-0.44%) |
Apr 23, 2013 | 30.12 | 30.43 | 30.00 | 30.22 | 2,414,499 | +0.23(+0.78%) |
Apr 22, 2013 | 30.03 | 30.22 | 29.80 | 29.99 | 1,753,545 | -0.06(-0.21%) |
Apr 19, 2013 | 29.86 | 30.12 | 29.70 | 30.05 | 2,868,803 | +0.30(+1.02%) |
Apr 18, 2013 | 29.84 | 30.14 | 29.41 | 29.75 | 4,390,207 | -0.01(-0.02%) |
Apr 17, 2013 | 29.60 | 29.83 | 29.30 | 29.76 | 3,245,399 | -0.07(-0.23%) |
Apr 16, 2013 | 30.13 | 30.20 | 29.43 | 29.83 | 4,995,049 | -0.23(-0.76%) |
Apr 15, 2013 | 30.43 | 30.67 | 29.97 | 30.05 | 2,639,981 | -0.62(-2.02%) |
Apr 12, 2013 | 30.97 | 31.23 | 30.59 | 30.67 | 2,750,977 | -0.32(-1.02%) |
Apr 11, 2013 | 30.31 | 31.12 | 30.29 | 30.99 | 3,137,203 | +0.67(+2.21%) |
Apr 10, 2013 | 30.14 | 30.36 | 30.10 | 30.32 | 2,853,764 | +0.28(+0.93%) |
Apr 09, 2013 | 30.52 | 30.52 | 30.02 | 30.04 | 3,256,611 | -0.38(-1.25%) |
Apr 08, 2013 | 30.45 | 30.48 | 30.05 | 30.42 | 2,469,893 | -0.09(-0.29%) |
Apr 05, 2013 | 30.21 | 30.51 | 30.06 | 30.51 | 4,203,623 | +0.03(+0.10%) |
Apr 04, 2013 | 29.77 | 30.59 | 29.77 | 30.48 | 4,318,164 | +0.67(+2.25%) |
Apr 03, 2013 | 29.07 | 29.93 | 29.03 | 29.81 | 6,122,099 | +0.85(+2.93%) |
Apr 02, 2013 | 28.92 | 29.02 | 28.72 | 28.96 | 2,825,412 | +0.11(+0.37%) |