Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.51 | 31.68 | 31.31 | 31.35 | 8,544,244 | +0.18(+0.57%) |
Jun 26, 2013 | 30.70 | 31.22 | 30.67 | 31.18 | 4,461,333 | +0.75(+2.47%) |
Jun 25, 2013 | 30.34 | 30.59 | 30.23 | 30.42 | 3,441,673 | +0.29(+0.95%) |
Jun 24, 2013 | 30.29 | 30.39 | 29.86 | 30.14 | 4,620,017 | -0.47(-1.54%) |
Jun 21, 2013 | 30.83 | 30.95 | 30.13 | 30.61 | 8,047,446 | +0.03(+0.09%) |
Jun 20, 2013 | 31.34 | 31.52 | 30.48 | 30.58 | 6,424,515 | -0.99(-3.12%) |
Jun 19, 2013 | 32.25 | 32.31 | 31.53 | 31.57 | 5,144,330 | -0.65(-2.01%) |
Jun 18, 2013 | 31.81 | 32.32 | 31.77 | 32.21 | 3,874,248 | +0.33(+1.04%) |
Jun 17, 2013 | 31.95 | 32.28 | 31.69 | 31.88 | 4,368,750 | +0.22(+0.68%) |
Jun 14, 2013 | 31.68 | 32.17 | 31.58 | 31.67 | 3,359,827 | -0.18(-0.57%) |
Jun 13, 2013 | 31.46 | 31.95 | 31.30 | 31.85 | 5,172,416 | +0.46(+1.46%) |
Jun 12, 2013 | 31.80 | 31.96 | 31.33 | 31.39 | 4,741,436 | -0.16(-0.52%) |
Jun 11, 2013 | 31.49 | 31.94 | 31.36 | 31.55 | 4,523,945 | -0.24(-0.76%) |
Jun 10, 2013 | 31.71 | 31.96 | 31.62 | 31.79 | 5,360,013 | +0.21(+0.66%) |
Jun 07, 2013 | 31.60 | 31.85 | 31.50 | 31.59 | 4,557,469 | +0.14(+0.45%) |
Jun 06, 2013 | 30.87 | 31.44 | 30.80 | 31.44 | 5,680,075 | +0.67(+2.17%) |
Jun 05, 2013 | 31.29 | 31.44 | 30.72 | 30.77 | 5,740,087 | -0.67(-2.13%) |
Jun 04, 2013 | 31.59 | 31.69 | 31.09 | 31.44 | 6,166,264 | -0.23(-0.74%) |
Jun 03, 2013 | 31.57 | 31.72 | 31.16 | 31.68 | 6,235,470 | +0.27(+0.85%) |
May 31, 2013 | 31.66 | 32.05 | 31.41 | 31.41 | 5,129,036 | -0.55(-1.73%) |
May 30, 2013 | 31.78 | 32.30 | 31.74 | 31.96 | 5,772,603 | +0.22(+0.70%) |
May 29, 2013 | 31.88 | 31.94 | 31.44 | 31.74 | 4,035,325 | -0.37(-1.15%) |
May 28, 2013 | 32.31 | 32.49 | 31.89 | 32.11 | 3,990,267 | +0.14(+0.43%) |
May 24, 2013 | 31.57 | 32.06 | 31.42 | 31.98 | 4,205,259 | +0.15(+0.47%) |
May 23, 2013 | 31.58 | 32.02 | 31.49 | 31.83 | 4,642,942 | -0.01(-0.04%) |
May 22, 2013 | 32.12 | 32.44 | 31.66 | 31.84 | 6,745,756 | -0.28(-0.87%) |
May 21, 2013 | 31.72 | 32.24 | 31.72 | 32.12 | 6,943,330 | +0.38(+1.19%) |
May 20, 2013 | 31.44 | 31.90 | 31.36 | 31.74 | 6,203,769 | +0.12(+0.37%) |
May 17, 2013 | 31.21 | 31.63 | 30.90 | 31.63 | 8,988,464 | +0.51(+1.65%) |
May 16, 2013 | 31.46 | 31.63 | 30.92 | 31.11 | 7,014,621 | -0.45(-1.42%) |
May 15, 2013 | 31.35 | 31.79 | 30.74 | 31.56 | 14,558,549 | +1.10(+3.61%) |
May 13, 2013 | 30.55 | 30.62 | 30.24 | 30.46 | 4,136,173 | -0.23(-0.74%) |
May 10, 2013 | 30.29 | 30.69 | 30.27 | 30.69 | 4,616,077 | +0.51(+1.68%) |
May 09, 2013 | 30.27 | 30.41 | 30.06 | 30.18 | 4,119,359 | -0.12(-0.41%) |
May 08, 2013 | 30.24 | 30.62 | 30.06 | 30.31 | 5,287,426 | +0.09(+0.30%) |
May 07, 2013 | 29.94 | 30.37 | 29.75 | 30.22 | 4,911,664 | +0.32(+1.09%) |
May 06, 2013 | 29.90 | 30.07 | 29.76 | 29.89 | 3,960,850 | -0.15(-0.50%) |
May 03, 2013 | 29.40 | 30.18 | 29.10 | 30.04 | 6,273,837 | +0.94(+3.24%) |
May 02, 2013 | 29.01 | 29.21 | 28.91 | 29.10 | 3,874,506 | +0.05(+0.18%) |
May 01, 2013 | 28.94 | 29.22 | 28.81 | 29.05 | 4,280,698 | +0.06(+0.22%) |
Apr 30, 2013 | 29.19 | 29.30 | 28.77 | 28.98 | 5,624,192 | -0.31(-1.04%) |
Apr 29, 2013 | 29.10 | 29.50 | 29.09 | 29.29 | 3,962,474 | +0.29(+0.99%) |
Apr 26, 2013 | 29.05 | 29.19 | 28.85 | 29.00 | 3,977,423 | -0.10(-0.33%) |
Apr 25, 2013 | 28.61 | 29.36 | 28.58 | 29.10 | 6,076,971 | +0.58(+2.03%) |
Apr 24, 2013 | 28.62 | 28.86 | 28.37 | 28.52 | 3,908,870 | -0.04(-0.14%) |
Apr 23, 2013 | 28.36 | 28.71 | 28.25 | 28.56 | 5,052,088 | +0.27(+0.94%) |
Apr 22, 2013 | 28.32 | 28.47 | 28.01 | 28.29 | 3,657,306 | +0.00(+0.00%) |
Apr 19, 2013 | 28.03 | 28.40 | 27.97 | 28.29 | 4,067,666 | +0.39(+1.40%) |
Apr 18, 2013 | 28.32 | 28.32 | 27.84 | 27.90 | 4,688,412 | -0.44(-1.54%) |
Apr 17, 2013 | 28.33 | 28.40 | 28.04 | 28.34 | 6,742,789 | -0.21(-0.73%) |
Apr 16, 2013 | 28.53 | 28.60 | 28.36 | 28.55 | 4,512,080 | +0.33(+1.17%) |
Apr 15, 2013 | 28.66 | 28.86 | 28.17 | 28.21 | 5,377,195 | -0.66(-2.27%) |
Apr 12, 2013 | 28.72 | 29.49 | 28.71 | 28.87 | 9,628,819 | +0.08(+0.27%) |
Apr 11, 2013 | 28.71 | 29.41 | 28.71 | 28.79 | 8,770,690 | -0.03(-0.11%) |
Apr 10, 2013 | 28.55 | 29.21 | 28.49 | 28.83 | 6,884,041 | +0.45(+1.58%) |
Apr 09, 2013 | 28.51 | 28.66 | 28.26 | 28.38 | 5,310,392 | -0.21(-0.73%) |
Apr 08, 2013 | 28.17 | 28.75 | 28.16 | 28.58 | 7,829,886 | +0.39(+1.38%) |
Apr 05, 2013 | 27.89 | 28.29 | 27.83 | 28.19 | 7,818,576 | -0.11(-0.39%) |
Apr 04, 2013 | 27.54 | 28.51 | 27.50 | 28.31 | 10,353,504 | +0.76(+2.76%) |
Apr 03, 2013 | 27.31 | 27.69 | 27.12 | 27.55 | 8,931,259 | +0.23(+0.86%) |
Apr 02, 2013 | 27.22 | 27.40 | 27.14 | 27.31 | 4,187,290 | +0.26(+0.96%) |