Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.23 | 30.61 | 30.17 | 30.39 | 12,596,749 | +0.38(+1.27%) |
Jun 27, 2013 | 29.93 | 30.14 | 29.88 | 30.01 | 12,160,667 | +0.63(+2.13%) |
Jun 26, 2013 | 29.17 | 29.46 | 29.02 | 29.38 | 12,300,103 | -0.12(-0.41%) |
Jun 25, 2013 | 29.30 | 29.59 | 29.13 | 29.50 | 9,772,553 | +0.35(+1.19%) |
Jun 24, 2013 | 29.00 | 29.30 | 28.64 | 29.15 | 10,874,725 | -0.87(-2.89%) |
Jun 21, 2013 | 29.96 | 30.09 | 29.44 | 30.02 | 12,958,301 | +1.33(+4.64%) |
Jun 20, 2013 | 29.53 | 29.62 | 28.62 | 28.69 | 14,508,357 | -1.21(-4.05%) |
Jun 19, 2013 | 30.01 | 30.59 | 29.83 | 29.90 | 15,593,907 | +0.02(+0.07%) |
Jun 18, 2013 | 29.94 | 30.11 | 29.86 | 29.88 | 10,705,350 | +0.72(+2.48%) |
Jun 17, 2013 | 29.42 | 29.84 | 29.07 | 29.16 | 15,250,682 | +0.83(+2.92%) |
Jun 14, 2013 | 28.93 | 29.11 | 28.21 | 28.33 | 25,721,208 | -1.21(-4.08%) |
Jun 13, 2013 | 28.97 | 29.61 | 28.62 | 29.54 | 23,126,142 | +0.24(+0.81%) |
Jun 12, 2013 | 29.91 | 29.99 | 29.01 | 29.30 | 24,176,778 | +0.04(+0.14%) |
Jun 11, 2013 | 29.64 | 29.93 | 29.01 | 29.26 | 28,134,612 | -1.44(-4.70%) |
Jun 10, 2013 | 30.88 | 30.92 | 30.44 | 30.70 | 16,717,050 | +0.98(+3.30%) |
Jun 07, 2013 | 28.85 | 29.87 | 28.62 | 29.72 | 20,793,266 | +0.95(+3.29%) |
Jun 06, 2013 | 29.21 | 29.40 | 27.83 | 28.78 | 33,910,284 | -0.62(-2.12%) |
Jun 05, 2013 | 29.91 | 29.92 | 29.35 | 29.40 | 16,227,378 | -1.40(-4.55%) |
Jun 04, 2013 | 31.03 | 31.14 | 30.55 | 30.80 | 15,771,652 | +0.72(+2.41%) |
Jun 03, 2013 | 30.17 | 30.17 | 29.38 | 30.07 | 25,281,290 | -0.59(-1.92%) |
May 31, 2013 | 30.79 | 31.11 | 30.66 | 30.66 | 15,731,300 | -0.76(-2.42%) |
May 30, 2013 | 31.35 | 31.59 | 31.23 | 31.43 | 21,537,808 | -0.24(-0.75%) |
May 29, 2013 | 31.87 | 31.87 | 31.31 | 31.66 | 13,819,760 | -0.99(-3.02%) |
May 28, 2013 | 32.64 | 33.05 | 32.35 | 32.65 | 11,240,490 | +0.31(+0.94%) |
May 24, 2013 | 32.09 | 32.41 | 31.89 | 32.35 | 15,130,481 | -1.02(-3.06%) |
May 23, 2013 | 32.17 | 34.43 | 31.52 | 33.37 | 44,069,508 | -1.50(-4.31%) |
May 22, 2013 | 35.45 | 35.75 | 34.71 | 34.87 | 17,554,404 | -0.19(-0.53%) |
May 21, 2013 | 35.03 | 35.16 | 34.90 | 35.06 | 7,019,673 | +0.50(+1.46%) |
May 20, 2013 | 34.62 | 34.69 | 34.46 | 34.55 | 8,515,745 | +0.01(+0.04%) |
May 17, 2013 | 34.16 | 34.55 | 34.09 | 34.54 | 7,904,120 | +0.68(+2.02%) |
May 16, 2013 | 33.95 | 34.02 | 33.74 | 33.86 | 12,423,501 | -0.43(-1.26%) |
May 15, 2013 | 34.14 | 34.37 | 34.00 | 34.29 | 22,574,572 | +0.83(+2.50%) |
May 13, 2013 | 33.35 | 33.53 | 33.23 | 33.45 | 18,669,394 | +0.53(+1.61%) |
May 10, 2013 | 32.77 | 32.94 | 32.62 | 32.92 | 11,222,001 | +0.32(+1.00%) |
May 09, 2013 | 32.17 | 32.70 | 31.88 | 32.60 | 14,030,501 | +0.27(+0.82%) |
May 08, 2013 | 32.15 | 32.37 | 32.09 | 32.33 | 5,204,066 | +0.23(+0.72%) |
May 07, 2013 | 32.11 | 32.17 | 32.02 | 32.10 | 6,801,281 | +0.03(+0.08%) |
May 06, 2013 | 32.06 | 32.12 | 32.02 | 32.07 | 4,689,958 | +0.13(+0.41%) |
May 03, 2013 | 31.89 | 32.15 | 31.31 | 31.94 | 6,521,065 | +0.64(+2.03%) |
May 02, 2013 | 31.17 | 31.40 | 31.15 | 31.31 | 5,742,512 | +0.25(+0.81%) |
May 01, 2013 | 31.14 | 31.18 | 30.97 | 31.05 | 4,422,328 | -0.46(-1.45%) |
Apr 30, 2013 | 31.51 | 31.53 | 31.28 | 31.51 | 4,130,567 | -0.06(-0.19%) |
Apr 29, 2013 | 31.39 | 31.62 | 31.36 | 31.57 | 4,452,906 | +0.15(+0.49%) |
Apr 26, 2013 | 31.45 | 31.85 | 31.25 | 31.42 | 6,513,553 | -0.43(-1.35%) |
Apr 25, 2013 | 31.82 | 32.04 | 31.77 | 31.85 | 8,061,447 | +0.07(+0.23%) |
Apr 24, 2013 | 31.73 | 31.91 | 31.66 | 31.78 | 12,003,745 | +0.27(+0.84%) |
Apr 23, 2013 | 31.12 | 31.53 | 31.11 | 31.51 | 10,192,812 | +0.43(+1.39%) |
Apr 22, 2013 | 31.06 | 31.19 | 30.82 | 31.08 | 10,650,639 | -0.03(-0.09%) |
Apr 19, 2013 | 30.76 | 31.14 | 30.65 | 31.11 | 5,465,289 | +0.72(+2.39%) |
Apr 18, 2013 | 30.46 | 30.51 | 30.21 | 30.38 | 8,170,865 | -0.21(-0.70%) |
Apr 17, 2013 | 30.60 | 30.69 | 30.21 | 30.60 | 5,898,478 | -0.05(-0.15%) |
Apr 16, 2013 | 30.60 | 30.74 | 30.47 | 30.64 | 6,192,842 | +0.60(+2.01%) |
Apr 15, 2013 | 30.50 | 30.62 | 30.02 | 30.04 | 8,950,222 | -0.89(-2.87%) |
Apr 12, 2013 | 30.95 | 31.07 | 30.79 | 30.93 | 9,730,506 | -0.41(-1.31%) |
Apr 11, 2013 | 31.03 | 31.48 | 30.98 | 31.34 | 9,807,070 | +0.52(+1.68%) |
Apr 10, 2013 | 30.66 | 30.88 | 30.62 | 30.82 | 14,016,311 | +0.77(+2.56%) |
Apr 09, 2013 | 29.88 | 30.18 | 29.78 | 30.05 | 12,089,909 | -0.04(-0.13%) |
Apr 08, 2013 | 29.86 | 30.17 | 29.60 | 30.09 | 11,889,577 | +0.60(+2.04%) |
Apr 05, 2013 | 28.86 | 29.54 | 28.80 | 29.49 | 12,110,873 | +0.42(+1.44%) |
Apr 04, 2013 | 28.85 | 29.08 | 28.78 | 29.07 | 15,655,193 | +2.03(+7.50%) |
Apr 03, 2013 | 27.51 | 27.52 | 26.99 | 27.05 | 5,964,784 | -0.28(-1.02%) |
Apr 02, 2013 | 27.22 | 27.34 | 27.09 | 27.32 | 8,054,921 | +0.03(+0.10%) |