Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.91 | 29.37 | 28.57 | 28.90 | 20,754,746 | -0.07(-0.26%) |
Jun 26, 2013 | 29.75 | 29.85 | 28.93 | 28.98 | 25,423,622 | -0.49(-1.65%) |
Jun 25, 2013 | 28.82 | 29.59 | 28.54 | 29.46 | 14,440,963 | +1.04(+3.65%) |
Jun 24, 2013 | 28.21 | 28.54 | 27.51 | 28.43 | 42,352,980 | -0.21(-0.72%) |
Jun 21, 2013 | 28.58 | 29.09 | 28.39 | 28.63 | 36,011,820 | +0.38(+1.36%) |
Jun 20, 2013 | 28.90 | 29.04 | 28.12 | 28.25 | 15,964,928 | -0.76(-2.61%) |
Jun 19, 2013 | 29.06 | 29.23 | 28.84 | 29.01 | 25,098,472 | -0.17(-0.58%) |
Jun 18, 2013 | 29.31 | 29.37 | 28.96 | 29.17 | 25,956,458 | +0.21(+0.71%) |
Jun 17, 2013 | 29.38 | 29.72 | 28.73 | 28.97 | 28,627,772 | +0.15(+0.52%) |
Jun 14, 2013 | 29.01 | 29.25 | 28.64 | 28.82 | 11,398,899 | -0.35(-1.19%) |
Jun 13, 2013 | 29.44 | 29.52 | 28.88 | 29.16 | 6,252,123 | -0.34(-1.14%) |
Jun 12, 2013 | 29.89 | 29.97 | 29.38 | 29.50 | 8,174,449 | -0.16(-0.54%) |
Jun 11, 2013 | 29.66 | 29.96 | 29.38 | 29.66 | 6,805,428 | -0.29(-0.97%) |
Jun 10, 2013 | 29.78 | 30.04 | 29.44 | 29.95 | 5,335,470 | +0.48(+1.62%) |
Jun 07, 2013 | 30.18 | 30.25 | 29.20 | 29.47 | 5,487,297 | -0.54(-1.81%) |
Jun 06, 2013 | 30.10 | 30.23 | 29.51 | 30.02 | 3,119,762 | -0.08(-0.28%) |
Jun 05, 2013 | 30.33 | 30.33 | 29.71 | 30.10 | 3,764,500 | -0.22(-0.71%) |
Jun 04, 2013 | 30.72 | 30.87 | 29.79 | 30.32 | 4,823,726 | -0.33(-1.07%) |
Jun 03, 2013 | 29.95 | 30.73 | 29.30 | 30.64 | 3,632,588 | +0.70(+2.34%) |
May 31, 2013 | 30.22 | 30.26 | 29.75 | 29.94 | 6,960,229 | -0.22(-0.74%) |
May 30, 2013 | 30.66 | 30.97 | 30.03 | 30.17 | 4,204,605 | -0.66(-2.15%) |
May 29, 2013 | 32.05 | 32.05 | 30.76 | 30.83 | 3,308,537 | -1.23(-3.82%) |
May 28, 2013 | 31.62 | 32.07 | 31.42 | 32.06 | 5,301,614 | +0.75(+2.39%) |
May 24, 2013 | 31.06 | 31.46 | 30.44 | 31.31 | 6,318,151 | +0.58(+1.89%) |
May 23, 2013 | 31.11 | 31.62 | 30.61 | 30.73 | 9,628,017 | -0.66(-2.12%) |
May 22, 2013 | 30.46 | 31.80 | 29.71 | 31.39 | 27,794,206 | +0.48(+1.54%) |
May 21, 2013 | 31.41 | 31.57 | 30.87 | 30.91 | 1,808,742 | -0.63(-1.99%) |
May 20, 2013 | 31.72 | 31.81 | 31.44 | 31.54 | 786,267 | -0.18(-0.56%) |
May 17, 2013 | 31.20 | 31.72 | 31.05 | 31.72 | 1,028,642 | +0.48(+1.53%) |
May 16, 2013 | 31.33 | 31.62 | 31.03 | 31.24 | 1,367,480 | +0.56(+1.83%) |
May 15, 2013 | 30.82 | 30.93 | 30.46 | 30.68 | 601,941 | -0.23(-0.76%) |
May 13, 2013 | 30.93 | 31.33 | 30.64 | 30.91 | 468,799 | -0.13(-0.42%) |
May 10, 2013 | 31.38 | 31.45 | 30.85 | 31.04 | 570,735 | -0.35(-1.10%) |
May 09, 2013 | 31.17 | 31.50 | 31.14 | 31.39 | 1,044,332 | +0.27(+0.87%) |
May 08, 2013 | 30.88 | 31.29 | 30.61 | 31.12 | 1,105,225 | +0.36(+1.16%) |
May 07, 2013 | 30.95 | 30.95 | 30.22 | 30.76 | 748,866 | -0.06(-0.18%) |
May 06, 2013 | 31.20 | 31.33 | 30.64 | 30.82 | 538,278 | -0.25(-0.81%) |
May 03, 2013 | 31.46 | 31.19 | 31.03 | 31.07 | 1,067,563 | -0.07(-0.21%) |
May 02, 2013 | 31.23 | 31.69 | 30.98 | 31.14 | 744,135 | -0.10(-0.33%) |
May 01, 2013 | 30.85 | 31.35 | 30.56 | 31.24 | 1,490,339 | +0.35(+1.12%) |
Apr 30, 2013 | 31.51 | 32.50 | 30.81 | 30.90 | 3,623,493 | +0.34(+1.10%) |
Apr 29, 2013 | 30.83 | 30.83 | 30.10 | 30.56 | 1,829,095 | +0.02(+0.06%) |
Apr 26, 2013 | 29.58 | 30.58 | 29.58 | 30.54 | 1,519,614 | +1.02(+3.45%) |
Apr 25, 2013 | 28.94 | 29.93 | 28.77 | 29.52 | 1,625,133 | +0.87(+3.04%) |
Apr 24, 2013 | 29.59 | 29.65 | 28.46 | 28.65 | 4,434,611 | -1.01(-3.41%) |
Apr 23, 2013 | 30.67 | 30.84 | 29.47 | 29.66 | 2,919,834 | -0.90(-2.94%) |
Apr 22, 2013 | 30.78 | 30.78 | 30.15 | 30.56 | 985,475 | -0.05(-0.15%) |
Apr 19, 2013 | 30.61 | 30.68 | 29.76 | 30.61 | 2,307,771 | +0.22(+0.74%) |
Apr 18, 2013 | 30.97 | 30.97 | 30.30 | 30.38 | 854,903 | -0.39(-1.28%) |
Apr 17, 2013 | 30.86 | 31.09 | 30.10 | 30.77 | 3,356,931 | -0.30(-0.96%) |
Apr 16, 2013 | 30.28 | 31.22 | 30.21 | 31.07 | 2,427,322 | +0.91(+3.01%) |
Apr 15, 2013 | 30.94 | 31.09 | 30.10 | 30.17 | 897,221 | -0.93(-2.98%) |
Apr 12, 2013 | 30.85 | 31.20 | 30.50 | 31.09 | 773,196 | +0.07(+0.21%) |
Apr 11, 2013 | 31.08 | 31.10 | 30.75 | 31.03 | 1,952,159 | +0.01(+0.03%) |
Apr 10, 2013 | 31.59 | 31.59 | 30.86 | 31.02 | 1,036,126 | -0.27(-0.87%) |
Apr 09, 2013 | 30.92 | 31.43 | 30.46 | 31.29 | 2,140,094 | +0.49(+1.58%) |
Apr 08, 2013 | 29.89 | 30.86 | 29.73 | 30.80 | 2,100,260 | +0.90(+3.00%) |
Apr 05, 2013 | 29.69 | 30.01 | 28.60 | 29.90 | 4,236,072 | +0.11(+0.38%) |
Apr 04, 2013 | 30.32 | 30.41 | 29.67 | 29.79 | 2,080,173 | -0.65(-2.12%) |
Apr 03, 2013 | 30.57 | 30.86 | 30.28 | 30.44 | 1,506,559 | -0.02(-0.06%) |
Apr 02, 2013 | 30.56 | 31.00 | 30.37 | 30.46 | 761,170 | -0.04(-0.12%) |