Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.59 | 31.85 | 31.43 | 31.66 | 1,520,396 | -0.02(-0.06%) |
Jun 27, 2013 | 31.78 | 31.87 | 31.60 | 31.68 | 1,352,810 | +0.14(+0.43%) |
Jun 26, 2013 | 31.39 | 31.85 | 31.32 | 31.55 | 2,007,826 | +0.37(+1.20%) |
Jun 25, 2013 | 30.69 | 31.22 | 30.50 | 31.17 | 2,042,520 | +0.58(+1.89%) |
Jun 24, 2013 | 30.57 | 30.84 | 30.40 | 30.59 | 2,093,019 | -0.39(-1.25%) |
Jun 21, 2013 | 31.01 | 31.13 | 30.76 | 30.98 | 3,854,664 | -0.22(-0.71%) |
Jun 20, 2013 | 31.33 | 31.48 | 31.10 | 31.20 | 2,072,758 | -0.64(-2.01%) |
Jun 19, 2013 | 32.31 | 32.33 | 31.73 | 31.84 | 1,477,522 | -0.46(-1.43%) |
Jun 18, 2013 | 31.88 | 32.37 | 31.83 | 32.30 | 1,454,309 | +0.42(+1.31%) |
Jun 17, 2013 | 32.11 | 32.15 | 31.71 | 31.89 | 1,788,458 | -0.06(-0.18%) |
Jun 14, 2013 | 32.45 | 32.55 | 31.93 | 31.95 | 2,040,228 | -0.46(-1.41%) |
Jun 13, 2013 | 31.85 | 32.42 | 31.69 | 32.40 | 1,276,736 | +0.50(+1.57%) |
Jun 12, 2013 | 32.28 | 32.38 | 31.79 | 31.90 | 1,357,892 | -0.18(-0.55%) |
Jun 11, 2013 | 32.04 | 32.53 | 31.78 | 32.08 | 1,693,324 | -0.31(-0.94%) |
Jun 10, 2013 | 32.50 | 32.60 | 32.19 | 32.38 | 1,299,378 | -0.10(-0.32%) |
Jun 07, 2013 | 32.46 | 32.72 | 32.11 | 32.49 | 2,491,804 | +0.16(+0.49%) |
Jun 06, 2013 | 32.02 | 32.34 | 31.84 | 32.33 | 1,599,088 | +0.27(+0.84%) |
Jun 05, 2013 | 32.82 | 32.92 | 32.00 | 32.06 | 3,241,164 | -0.87(-2.65%) |
Jun 04, 2013 | 33.05 | 33.32 | 32.81 | 32.93 | 2,088,689 | -0.21(-0.63%) |
Jun 03, 2013 | 32.82 | 33.20 | 32.79 | 33.14 | 2,220,056 | +0.45(+1.37%) |
May 31, 2013 | 33.15 | 33.52 | 32.68 | 32.69 | 3,495,892 | -0.50(-1.51%) |
May 30, 2013 | 32.78 | 33.28 | 32.78 | 33.19 | 2,070,384 | +0.41(+1.24%) |
May 29, 2013 | 32.52 | 32.91 | 32.22 | 32.78 | 2,033,077 | +0.11(+0.35%) |
May 28, 2013 | 32.88 | 33.00 | 32.52 | 32.67 | 2,517,851 | -0.02(-0.05%) |
May 24, 2013 | 32.43 | 32.73 | 32.39 | 32.69 | 2,154,789 | +0.03(+0.10%) |
May 23, 2013 | 32.86 | 32.86 | 32.46 | 32.66 | 2,387,017 | -0.33(-0.99%) |
May 22, 2013 | 33.25 | 33.49 | 32.93 | 32.98 | 1,614,051 | -0.28(-0.84%) |
May 21, 2013 | 33.30 | 33.71 | 33.03 | 33.26 | 2,354,174 | +0.08(+0.24%) |
May 20, 2013 | 33.09 | 33.30 | 32.98 | 33.18 | 965,504 | +0.03(+0.10%) |
May 17, 2013 | 32.42 | 33.25 | 32.30 | 33.15 | 2,240,867 | +0.34(+1.02%) |
May 16, 2013 | 32.72 | 33.04 | 32.67 | 32.81 | 1,455,340 | +0.05(+0.17%) |
May 15, 2013 | 32.83 | 32.95 | 32.61 | 32.76 | 1,747,667 | +0.15(+0.47%) |
May 13, 2013 | 32.69 | 32.84 | 32.40 | 32.61 | 1,229,205 | -0.06(-0.20%) |
May 10, 2013 | 32.55 | 32.86 | 32.49 | 32.67 | 1,829,244 | +0.04(+0.11%) |
May 09, 2013 | 32.80 | 32.98 | 32.57 | 32.64 | 1,953,778 | -0.18(-0.55%) |
May 08, 2013 | 32.56 | 32.84 | 32.48 | 32.82 | 1,998,447 | +0.24(+0.72%) |
May 07, 2013 | 32.32 | 32.65 | 32.32 | 32.58 | 1,867,319 | +0.31(+0.95%) |
May 06, 2013 | 31.97 | 32.50 | 31.95 | 32.27 | 2,601,739 | +0.38(+1.19%) |
May 03, 2013 | 31.67 | 31.96 | 31.54 | 31.89 | 2,570,114 | +0.35(+1.12%) |
May 02, 2013 | 31.24 | 31.63 | 31.21 | 31.54 | 1,868,880 | +0.38(+1.21%) |
May 01, 2013 | 31.66 | 31.82 | 31.11 | 31.16 | 2,848,052 | -0.46(-1.47%) |
Apr 30, 2013 | 31.19 | 31.64 | 30.99 | 31.63 | 2,436,395 | +0.37(+1.18%) |
Apr 29, 2013 | 31.08 | 31.34 | 31.02 | 31.26 | 1,477,287 | +0.31(+1.01%) |
Apr 26, 2013 | 31.02 | 31.12 | 30.94 | 30.95 | 1,447,103 | +0.00(+0.00%) |
Apr 25, 2013 | 30.94 | 31.11 | 30.84 | 30.95 | 2,991,076 | +0.17(+0.56%) |
Apr 24, 2013 | 30.52 | 30.86 | 30.51 | 30.78 | 2,104,998 | +0.26(+0.87%) |
Apr 23, 2013 | 30.68 | 30.86 | 30.29 | 30.51 | 2,839,527 | -0.21(-0.67%) |
Apr 22, 2013 | 30.97 | 31.00 | 30.53 | 30.72 | 3,649,207 | -0.26(-0.83%) |
Apr 19, 2013 | 30.47 | 31.05 | 30.42 | 30.98 | 2,336,015 | +0.47(+1.54%) |
Apr 18, 2013 | 30.81 | 30.87 | 30.43 | 30.51 | 3,175,360 | -0.18(-0.60%) |
Apr 17, 2013 | 31.06 | 31.12 | 30.47 | 30.69 | 3,364,612 | -0.64(-2.04%) |
Apr 16, 2013 | 31.08 | 31.63 | 30.94 | 31.33 | 3,428,637 | +0.37(+1.20%) |
Apr 15, 2013 | 31.35 | 31.63 | 30.90 | 30.96 | 3,351,731 | -0.60(-1.89%) |
Apr 12, 2013 | 31.50 | 31.73 | 31.36 | 31.55 | 2,920,493 | -0.01(-0.03%) |
Apr 11, 2013 | 31.51 | 31.66 | 31.34 | 31.56 | 1,755,975 | +0.05(+0.16%) |
Apr 10, 2013 | 31.30 | 31.57 | 31.24 | 31.51 | 1,718,353 | +0.33(+1.06%) |
Apr 09, 2013 | 31.32 | 31.36 | 31.01 | 31.18 | 2,065,548 | -0.01(-0.04%) |
Apr 08, 2013 | 31.14 | 31.35 | 31.00 | 31.20 | 2,255,547 | -0.02(-0.06%) |
Apr 05, 2013 | 30.80 | 31.22 | 30.30 | 31.22 | 3,544,862 | -0.02(-0.06%) |
Apr 04, 2013 | 31.25 | 31.51 | 31.04 | 31.24 | 2,674,409 | -0.14(-0.43%) |
Apr 03, 2013 | 32.06 | 32.17 | 31.32 | 31.37 | 1,999,956 | -0.58(-1.83%) |
Apr 02, 2013 | 32.03 | 32.45 | 31.89 | 31.96 | 1,867,108 | +0.10(+0.30%) |