Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.45 | 28.58 | 28.34 | 28.35 | 23,088,568 | -0.11(-0.37%) |
Jun 27, 2013 | 28.73 | 28.89 | 28.44 | 28.46 | 16,214,609 | -0.05(-0.17%) |
Jun 26, 2013 | 28.33 | 28.61 | 28.32 | 28.51 | 19,605,524 | +0.43(+1.54%) |
Jun 25, 2013 | 28.15 | 28.22 | 27.87 | 28.07 | 18,313,254 | +0.13(+0.48%) |
Jun 24, 2013 | 27.88 | 28.28 | 27.83 | 27.94 | 23,254,234 | -0.16(-0.58%) |
Jun 21, 2013 | 28.01 | 28.25 | 27.78 | 28.10 | 31,042,308 | +0.45(+1.61%) |
Jun 20, 2013 | 28.46 | 28.52 | 27.54 | 27.66 | 35,230,984 | -0.90(-3.17%) |
Jun 19, 2013 | 28.99 | 29.29 | 28.56 | 28.56 | 23,961,174 | -0.37(-1.27%) |
Jun 18, 2013 | 28.77 | 28.98 | 28.68 | 28.93 | 13,996,539 | +0.18(+0.61%) |
Jun 17, 2013 | 28.65 | 28.92 | 28.56 | 28.75 | 17,558,880 | +0.24(+0.84%) |
Jun 14, 2013 | 28.54 | 28.83 | 28.46 | 28.51 | 19,291,124 | -0.05(-0.17%) |
Jun 13, 2013 | 28.49 | 28.61 | 28.05 | 28.56 | 25,276,050 | +0.01(+0.05%) |
Jun 12, 2013 | 28.83 | 28.94 | 28.47 | 28.55 | 16,427,166 | -0.08(-0.30%) |
Jun 11, 2013 | 28.70 | 28.77 | 28.36 | 28.63 | 23,492,294 | -0.27(-0.95%) |
Jun 10, 2013 | 29.13 | 29.15 | 28.81 | 28.91 | 16,022,864 | -0.16(-0.56%) |
Jun 07, 2013 | 28.92 | 29.29 | 28.77 | 29.07 | 20,599,968 | +0.44(+1.52%) |
Jun 06, 2013 | 28.46 | 28.63 | 28.30 | 28.63 | 15,914,731 | +0.10(+0.34%) |
Jun 05, 2013 | 29.06 | 29.06 | 28.50 | 28.54 | 23,404,452 | -0.54(-1.86%) |
Jun 04, 2013 | 29.20 | 29.29 | 28.75 | 29.08 | 27,410,178 | +0.43(+1.49%) |
Jun 03, 2013 | 28.04 | 28.67 | 27.82 | 28.65 | 23,620,496 | +0.58(+2.05%) |
May 31, 2013 | 28.54 | 28.62 | 28.07 | 28.07 | 37,329,312 | -0.55(-1.91%) |
May 30, 2013 | 29.12 | 29.20 | 28.61 | 28.62 | 29,737,782 | -0.44(-1.52%) |
May 29, 2013 | 29.72 | 29.78 | 29.00 | 29.06 | 24,198,356 | -0.81(-2.70%) |
May 28, 2013 | 29.90 | 30.22 | 29.76 | 29.87 | 20,532,022 | +0.22(+0.73%) |
May 24, 2013 | 29.16 | 29.74 | 29.13 | 29.65 | 16,442,363 | +0.22(+0.74%) |
May 23, 2013 | 29.43 | 29.53 | 29.17 | 29.43 | 15,576,644 | -0.22(-0.76%) |
May 22, 2013 | 29.68 | 30.09 | 29.51 | 29.66 | 19,398,000 | -0.06(-0.21%) |
May 21, 2013 | 29.82 | 29.88 | 29.53 | 29.72 | 13,034,833 | -0.03(-0.09%) |
May 20, 2013 | 30.15 | 30.15 | 29.69 | 29.75 | 14,197,011 | -0.41(-1.37%) |
May 17, 2013 | 30.22 | 30.28 | 29.88 | 30.16 | 17,970,918 | -0.08(-0.28%) |
May 16, 2013 | 30.12 | 30.49 | 30.04 | 30.25 | 17,566,056 | +0.12(+0.40%) |
May 15, 2013 | 29.83 | 30.25 | 29.76 | 30.13 | 17,531,460 | +0.51(+1.73%) |
May 13, 2013 | 29.58 | 29.79 | 29.48 | 29.62 | 13,235,323 | +0.03(+0.09%) |
May 10, 2013 | 29.56 | 29.65 | 29.38 | 29.59 | 14,142,748 | +0.02(+0.07%) |
May 09, 2013 | 29.84 | 29.88 | 29.48 | 29.57 | 14,408,120 | -0.24(-0.80%) |
May 08, 2013 | 29.86 | 29.96 | 29.60 | 29.81 | 17,978,074 | -0.17(-0.56%) |
May 07, 2013 | 29.63 | 29.98 | 29.59 | 29.97 | 19,637,886 | +0.44(+1.47%) |
May 06, 2013 | 29.69 | 29.69 | 29.39 | 29.54 | 13,328,946 | -0.11(-0.38%) |
May 03, 2013 | 29.60 | 29.78 | 29.45 | 29.65 | 16,750,302 | +0.20(+0.67%) |
May 02, 2013 | 29.24 | 29.60 | 29.12 | 29.45 | 26,663,850 | -0.18(-0.59%) |
May 01, 2013 | 29.59 | 29.88 | 29.58 | 29.63 | 12,408,747 | -0.08(-0.28%) |
Apr 30, 2013 | 29.59 | 29.76 | 29.40 | 29.71 | 19,157,024 | +0.06(+0.21%) |
Apr 29, 2013 | 29.65 | 29.69 | 29.43 | 29.65 | 16,135,458 | +0.10(+0.33%) |
Apr 26, 2013 | 29.61 | 29.73 | 29.55 | 29.55 | 21,603,268 | -0.18(-0.59%) |
Apr 25, 2013 | 29.67 | 29.86 | 29.54 | 29.73 | 14,526,260 | +0.14(+0.47%) |
Apr 24, 2013 | 29.93 | 30.11 | 29.55 | 29.59 | 16,194,667 | -0.39(-1.29%) |
Apr 23, 2013 | 30.03 | 30.16 | 29.66 | 29.97 | 15,988,395 | -0.01(-0.05%) |
Apr 22, 2013 | 29.85 | 30.08 | 29.76 | 29.99 | 15,021,425 | +0.04(+0.14%) |
Apr 19, 2013 | 29.68 | 30.02 | 29.62 | 29.95 | 19,782,390 | +0.39(+1.33%) |
Apr 18, 2013 | 29.82 | 29.94 | 29.55 | 29.55 | 22,841,578 | -0.32(-1.06%) |
Apr 17, 2013 | 29.58 | 29.97 | 29.50 | 29.87 | 34,485,676 | +0.13(+0.42%) |
Apr 16, 2013 | 29.06 | 29.82 | 28.96 | 29.74 | 45,792,496 | +1.60(+5.69%) |
Apr 15, 2013 | 28.68 | 28.78 | 28.11 | 28.14 | 22,812,162 | -0.70(-2.41%) |
Apr 12, 2013 | 28.72 | 28.86 | 28.56 | 28.84 | 14,807,893 | -0.07(-0.24%) |
Apr 11, 2013 | 28.87 | 29.07 | 28.82 | 28.91 | 15,616,746 | +0.08(+0.27%) |
Apr 10, 2013 | 28.63 | 28.90 | 28.58 | 28.83 | 13,824,557 | +0.25(+0.88%) |
Apr 09, 2013 | 28.65 | 28.87 | 28.44 | 28.58 | 29,997,056 | -0.11(-0.37%) |
Apr 08, 2013 | 28.11 | 28.69 | 27.92 | 28.68 | 32,420,884 | +0.55(+1.95%) |
Apr 05, 2013 | 28.23 | 28.33 | 28.09 | 28.14 | 15,287,598 | -0.32(-1.13%) |
Apr 04, 2013 | 28.27 | 28.49 | 28.22 | 28.46 | 16,291,952 | +0.26(+0.92%) |
Apr 03, 2013 | 28.63 | 28.65 | 28.14 | 28.20 | 19,429,836 | -0.39(-1.35%) |
Apr 02, 2013 | 28.38 | 28.71 | 28.37 | 28.58 | 19,030,962 | +0.19(+0.67%) |