Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.38 | 30.62 | 29.83 | 29.88 | 5,119,280 | -0.71(-2.33%) |
Jun 27, 2013 | 29.99 | 30.69 | 29.68 | 30.60 | 4,787,358 | +0.78(+2.61%) |
Jun 26, 2013 | 29.63 | 29.96 | 29.44 | 29.82 | 4,577,045 | +0.55(+1.88%) |
Jun 25, 2013 | 30.19 | 30.58 | 29.21 | 29.27 | 8,673,784 | +0.10(+0.35%) |
Jun 24, 2013 | 28.46 | 29.54 | 27.81 | 29.17 | 8,426,341 | +0.14(+0.47%) |
Jun 21, 2013 | 29.23 | 29.45 | 27.76 | 29.03 | 12,698,547 | +0.00(+0.00%) |
Jun 20, 2013 | 29.91 | 29.92 | 28.36 | 29.03 | 13,332,322 | -1.32(-4.35%) |
Jun 19, 2013 | 31.49 | 31.59 | 30.32 | 30.35 | 5,791,016 | -0.82(-2.64%) |
Jun 18, 2013 | 30.77 | 31.46 | 30.13 | 31.18 | 5,171,845 | +0.35(+1.13%) |
Jun 17, 2013 | 30.32 | 31.43 | 30.12 | 30.83 | 5,689,389 | +0.71(+2.37%) |
Jun 14, 2013 | 30.37 | 31.01 | 30.03 | 30.11 | 4,017,752 | -0.15(-0.48%) |
Jun 13, 2013 | 29.05 | 30.44 | 28.93 | 30.26 | 5,178,646 | +1.18(+4.06%) |
Jun 12, 2013 | 29.53 | 29.67 | 28.67 | 29.08 | 5,392,407 | -0.05(-0.16%) |
Jun 11, 2013 | 29.49 | 29.97 | 29.05 | 29.12 | 4,479,675 | -0.71(-2.39%) |
Jun 10, 2013 | 30.74 | 30.78 | 29.45 | 29.84 | 4,410,645 | -0.91(-2.95%) |
Jun 07, 2013 | 31.08 | 31.61 | 30.40 | 30.75 | 5,247,176 | -0.24(-0.77%) |
Jun 06, 2013 | 29.66 | 31.12 | 29.41 | 30.98 | 6,566,733 | +1.35(+4.54%) |
Jun 05, 2013 | 30.00 | 30.56 | 29.03 | 29.64 | 7,325,999 | -0.51(-1.70%) |
Jun 04, 2013 | 31.26 | 31.32 | 30.03 | 30.15 | 5,173,977 | -0.61(-1.99%) |
Jun 03, 2013 | 31.43 | 31.54 | 29.93 | 30.76 | 4,842,743 | -0.53(-1.70%) |
May 31, 2013 | 31.38 | 31.91 | 31.19 | 31.30 | 3,232,314 | -0.22(-0.70%) |
May 30, 2013 | 31.73 | 32.10 | 30.85 | 31.52 | 7,099,809 | -0.05(-0.17%) |
May 29, 2013 | 33.01 | 33.10 | 31.51 | 31.57 | 6,388,205 | -1.74(-5.22%) |
May 28, 2013 | 34.34 | 34.57 | 32.85 | 33.31 | 4,211,269 | -0.35(-1.03%) |
May 24, 2013 | 33.91 | 34.00 | 33.33 | 33.66 | 3,096,895 | -0.78(-2.26%) |
May 23, 2013 | 33.72 | 34.99 | 33.04 | 34.44 | 8,717,869 | +0.49(+1.43%) |
May 22, 2013 | 34.44 | 35.95 | 33.79 | 33.95 | 11,814,448 | +0.97(+2.94%) |
May 21, 2013 | 33.50 | 33.78 | 32.02 | 32.98 | 5,535,781 | -0.55(-1.64%) |
May 20, 2013 | 33.78 | 34.36 | 33.34 | 33.53 | 2,224,299 | -0.28(-0.84%) |
May 17, 2013 | 33.35 | 33.96 | 33.24 | 33.81 | 2,223,720 | +0.72(+2.19%) |
May 16, 2013 | 33.18 | 33.63 | 32.76 | 33.09 | 4,948,465 | -0.39(-1.18%) |
May 15, 2013 | 33.86 | 34.21 | 33.29 | 33.48 | 4,741,848 | +0.12(+0.36%) |
May 13, 2013 | 33.31 | 33.55 | 33.10 | 33.37 | 1,770,650 | +0.03(+0.08%) |
May 10, 2013 | 33.15 | 33.42 | 33.03 | 33.34 | 2,404,635 | +0.05(+0.16%) |
May 09, 2013 | 32.97 | 33.63 | 32.97 | 33.28 | 3,494,553 | +0.31(+0.94%) |
May 08, 2013 | 32.44 | 32.97 | 32.15 | 32.97 | 2,802,720 | +0.41(+1.27%) |
May 07, 2013 | 32.39 | 32.57 | 31.93 | 32.56 | 2,057,124 | +0.16(+0.51%) |
May 06, 2013 | 32.27 | 32.60 | 31.93 | 32.39 | 2,075,457 | +0.07(+0.23%) |
May 03, 2013 | 32.51 | 32.58 | 32.16 | 32.32 | 3,696,517 | +0.31(+0.97%) |
May 02, 2013 | 31.09 | 32.22 | 31.09 | 32.01 | 3,798,610 | +0.97(+3.13%) |
May 01, 2013 | 31.19 | 31.37 | 30.72 | 31.04 | 2,341,170 | -0.38(-1.22%) |
Apr 30, 2013 | 31.31 | 31.55 | 30.82 | 31.42 | 2,718,072 | +0.11(+0.35%) |
Apr 29, 2013 | 31.77 | 32.56 | 31.27 | 31.31 | 3,166,879 | -0.46(-1.44%) |
Apr 26, 2013 | 31.41 | 32.02 | 31.04 | 31.77 | 3,639,220 | +0.73(+2.36%) |
Apr 25, 2013 | 31.03 | 31.50 | 30.72 | 31.04 | 4,189,965 | +0.20(+0.65%) |
Apr 24, 2013 | 31.25 | 31.51 | 30.73 | 30.84 | 5,598,344 | -0.42(-1.35%) |
Apr 23, 2013 | 29.71 | 31.38 | 29.46 | 31.26 | 12,537,646 | +2.67(+9.32%) |
Apr 22, 2013 | 28.29 | 28.74 | 27.36 | 28.59 | 4,088,965 | +0.28(+1.00%) |
Apr 19, 2013 | 28.11 | 28.58 | 27.85 | 28.31 | 4,279,309 | +0.56(+2.01%) |
Apr 18, 2013 | 28.87 | 28.99 | 27.68 | 27.75 | 4,657,304 | -1.15(-3.99%) |
Apr 17, 2013 | 28.38 | 29.07 | 27.88 | 28.90 | 6,022,016 | +0.15(+0.51%) |
Apr 16, 2013 | 28.66 | 28.81 | 27.74 | 28.76 | 9,257,061 | +0.82(+2.95%) |
Apr 15, 2013 | 29.90 | 29.98 | 27.92 | 27.93 | 7,931,312 | -2.33(-7.69%) |
Apr 12, 2013 | 29.65 | 31.17 | 29.61 | 30.26 | 5,157,579 | +0.45(+1.51%) |
Apr 11, 2013 | 29.56 | 30.00 | 29.28 | 29.81 | 4,188,965 | +0.52(+1.78%) |
Apr 10, 2013 | 30.08 | 30.20 | 29.03 | 29.29 | 4,698,011 | -0.70(-2.32%) |
Apr 09, 2013 | 30.30 | 30.38 | 29.63 | 29.99 | 3,535,430 | -0.32(-1.06%) |
Apr 08, 2013 | 29.48 | 30.32 | 29.29 | 30.31 | 4,830,360 | +0.85(+2.89%) |
Apr 05, 2013 | 28.70 | 29.49 | 28.41 | 29.45 | 6,198,343 | +0.33(+1.13%) |
Apr 04, 2013 | 29.66 | 29.80 | 28.97 | 29.12 | 4,397,335 | -0.62(-2.09%) |
Apr 03, 2013 | 30.61 | 30.72 | 29.15 | 29.75 | 5,109,504 | -0.82(-2.70%) |
Apr 02, 2013 | 30.97 | 31.22 | 30.46 | 30.57 | 2,623,101 | -0.28(-0.92%) |