Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.09 | 30.13 | 29.72 | 29.88 | 27,989,076 | -0.21(-0.70%) |
Jun 27, 2013 | 29.96 | 30.22 | 29.79 | 30.09 | 25,971,074 | +0.39(+1.32%) |
Jun 26, 2013 | 29.48 | 29.90 | 29.48 | 29.69 | 26,807,214 | +0.52(+1.79%) |
Jun 25, 2013 | 29.07 | 29.34 | 28.88 | 29.17 | 30,755,842 | +0.36(+1.26%) |
Jun 24, 2013 | 29.30 | 29.32 | 28.52 | 28.81 | 42,890,076 | -0.84(-2.83%) |
Jun 21, 2013 | 29.42 | 29.82 | 29.06 | 29.65 | 53,670,264 | +0.63(+2.17%) |
Jun 20, 2013 | 29.17 | 29.43 | 28.94 | 29.02 | 40,484,508 | -0.41(-1.40%) |
Jun 19, 2013 | 29.52 | 29.81 | 29.41 | 29.43 | 28,869,732 | -0.13(-0.44%) |
Jun 18, 2013 | 29.48 | 29.66 | 29.41 | 29.56 | 21,804,506 | +0.17(+0.57%) |
Jun 17, 2013 | 29.38 | 29.47 | 29.20 | 29.40 | 21,412,538 | +0.33(+1.12%) |
Jun 14, 2013 | 29.56 | 29.72 | 29.03 | 29.07 | 26,904,284 | -0.56(-1.91%) |
Jun 13, 2013 | 29.17 | 29.67 | 29.10 | 29.64 | 24,005,690 | +0.48(+1.66%) |
Jun 12, 2013 | 29.53 | 29.64 | 29.04 | 29.15 | 25,307,090 | -0.28(-0.96%) |
Jun 11, 2013 | 29.52 | 29.82 | 29.38 | 29.43 | 25,356,090 | -0.44(-1.48%) |
Jun 10, 2013 | 30.04 | 30.18 | 29.80 | 29.88 | 22,572,802 | +0.01(+0.05%) |
Jun 07, 2013 | 29.85 | 29.96 | 29.54 | 29.86 | 32,413,518 | +0.38(+1.30%) |
Jun 06, 2013 | 28.74 | 29.51 | 28.67 | 29.48 | 34,154,028 | +0.65(+2.26%) |
Jun 05, 2013 | 29.13 | 29.35 | 28.71 | 28.83 | 29,146,454 | -0.45(-1.53%) |
Jun 04, 2013 | 29.54 | 29.80 | 29.26 | 29.27 | 25,844,196 | -0.21(-0.71%) |
Jun 03, 2013 | 29.56 | 29.65 | 28.95 | 29.48 | 32,662,268 | +0.13(+0.44%) |
May 31, 2013 | 29.87 | 29.93 | 29.35 | 29.35 | 37,178,168 | -0.51(-1.70%) |
May 30, 2013 | 29.53 | 30.11 | 29.46 | 29.86 | 30,422,040 | +0.36(+1.23%) |
May 29, 2013 | 29.22 | 29.61 | 29.11 | 29.50 | 31,561,996 | +0.17(+0.57%) |
May 28, 2013 | 29.54 | 29.67 | 29.25 | 29.33 | 29,000,974 | +0.20(+0.70%) |
May 24, 2013 | 28.61 | 29.17 | 28.59 | 29.13 | 23,658,806 | +0.17(+0.57%) |
May 23, 2013 | 28.52 | 29.27 | 28.52 | 28.96 | 34,166,680 | -0.07(-0.22%) |
May 22, 2013 | 29.48 | 29.75 | 28.95 | 29.03 | 41,980,128 | -0.42(-1.43%) |
May 21, 2013 | 29.20 | 29.54 | 29.08 | 29.45 | 31,849,122 | +0.35(+1.19%) |
May 20, 2013 | 28.88 | 29.17 | 28.85 | 29.10 | 26,162,238 | +0.23(+0.80%) |
May 17, 2013 | 28.54 | 28.89 | 28.47 | 28.87 | 33,708,068 | +0.45(+1.58%) |
May 16, 2013 | 28.43 | 28.77 | 28.30 | 28.42 | 31,716,272 | -0.03(-0.10%) |
May 15, 2013 | 28.02 | 28.51 | 27.95 | 28.45 | 35,496,856 | +0.80(+2.88%) |
May 13, 2013 | 27.54 | 27.72 | 27.39 | 27.65 | 17,647,062 | +0.12(+0.45%) |
May 10, 2013 | 27.54 | 27.62 | 27.38 | 27.53 | 22,643,514 | +0.10(+0.37%) |
May 09, 2013 | 27.83 | 27.88 | 27.35 | 27.43 | 38,356,668 | -0.41(-1.46%) |
May 08, 2013 | 27.61 | 27.99 | 27.54 | 27.83 | 25,890,102 | +0.25(+0.92%) |
May 07, 2013 | 27.31 | 27.70 | 27.23 | 27.58 | 32,402,620 | +0.36(+1.32%) |
May 06, 2013 | 27.19 | 27.29 | 27.11 | 27.22 | 19,810,192 | +0.11(+0.42%) |
May 03, 2013 | 27.11 | 27.13 | 27.01 | 27.11 | 22,117,436 | +0.24(+0.88%) |
May 02, 2013 | 26.94 | 27.04 | 26.85 | 26.87 | 18,389,578 | -0.04(-0.13%) |
May 01, 2013 | 27.22 | 27.26 | 26.78 | 26.91 | 24,558,538 | -0.37(-1.37%) |
Apr 30, 2013 | 27.26 | 27.32 | 26.96 | 27.28 | 28,662,904 | +0.07(+0.26%) |
Apr 29, 2013 | 27.26 | 27.28 | 27.12 | 27.21 | 22,299,524 | +0.00(+0.00%) |
Apr 26, 2013 | 26.98 | 27.21 | 27.03 | 27.21 | 24,803,000 | +0.17(+0.64%) |
Apr 25, 2013 | 26.91 | 27.15 | 26.81 | 27.03 | 20,690,734 | +0.22(+0.80%) |
Apr 24, 2013 | 26.72 | 26.90 | 26.68 | 26.82 | 23,307,528 | +0.15(+0.57%) |
Apr 23, 2013 | 26.47 | 26.68 | 26.37 | 26.67 | 27,626,596 | +0.29(+1.09%) |
Apr 22, 2013 | 26.44 | 26.47 | 26.14 | 26.38 | 20,093,928 | +0.03(+0.11%) |
Apr 19, 2013 | 26.15 | 26.38 | 26.07 | 26.35 | 25,212,596 | +0.30(+1.16%) |
Apr 18, 2013 | 26.28 | 26.32 | 25.99 | 26.05 | 26,855,930 | -0.21(-0.79%) |
Apr 17, 2013 | 26.44 | 26.49 | 26.04 | 26.26 | 44,260,764 | -0.36(-1.35%) |
Apr 16, 2013 | 26.47 | 26.74 | 26.40 | 26.62 | 28,337,268 | +0.35(+1.34%) |
Apr 15, 2013 | 26.59 | 26.88 | 26.24 | 26.27 | 32,149,444 | -0.46(-1.72%) |
Apr 12, 2013 | 26.52 | 26.88 | 26.29 | 26.73 | 51,060,016 | -0.22(-0.80%) |
Apr 11, 2013 | 27.00 | 27.23 | 26.68 | 26.94 | 42,513,952 | -0.04(-0.16%) |
Apr 10, 2013 | 26.97 | 27.19 | 26.72 | 26.98 | 32,803,102 | +0.09(+0.32%) |
Apr 09, 2013 | 26.68 | 27.04 | 26.56 | 26.90 | 29,586,122 | +0.31(+1.16%) |
Apr 08, 2013 | 26.64 | 26.65 | 26.30 | 26.59 | 27,966,552 | -0.09(-0.35%) |
Apr 05, 2013 | 26.44 | 26.72 | 26.30 | 26.68 | 34,144,196 | -0.19(-0.72%) |
Apr 04, 2013 | 26.41 | 26.92 | 26.40 | 26.88 | 33,556,012 | +0.54(+2.05%) |
Apr 03, 2013 | 26.48 | 26.54 | 26.25 | 26.34 | 36,585,848 | -0.15(-0.57%) |
Apr 02, 2013 | 26.60 | 26.64 | 26.41 | 26.49 | 23,800,590 | -0.04(-0.14%) |