Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.84 | 32.01 | 31.63 | 31.68 | 8,455,456 | +0.18(+0.57%) |
Jun 26, 2013 | 31.02 | 31.55 | 30.99 | 31.50 | 4,414,972 | +0.76(+2.47%) |
Jun 25, 2013 | 30.66 | 30.91 | 30.54 | 30.74 | 3,405,909 | +0.29(+0.95%) |
Jun 24, 2013 | 30.61 | 30.71 | 30.18 | 30.45 | 4,572,008 | -0.48(-1.54%) |
Jun 21, 2013 | 31.15 | 31.28 | 30.45 | 30.93 | 7,963,820 | +0.03(+0.09%) |
Jun 20, 2013 | 31.67 | 31.85 | 30.80 | 30.90 | 6,357,754 | -1.00(-3.12%) |
Jun 19, 2013 | 32.59 | 32.64 | 31.86 | 31.90 | 5,090,872 | -0.65(-2.01%) |
Jun 18, 2013 | 32.14 | 32.66 | 32.10 | 32.55 | 3,833,989 | +0.34(+1.04%) |
Jun 17, 2013 | 32.28 | 32.62 | 32.02 | 32.22 | 4,323,351 | +0.22(+0.68%) |
Jun 14, 2013 | 32.02 | 32.51 | 31.91 | 32.00 | 3,324,913 | -0.18(-0.57%) |
Jun 13, 2013 | 31.79 | 32.29 | 31.63 | 32.18 | 5,118,667 | +0.46(+1.46%) |
Jun 12, 2013 | 32.13 | 32.30 | 31.66 | 31.72 | 4,692,165 | -0.17(-0.52%) |
Jun 11, 2013 | 31.82 | 32.27 | 31.69 | 31.89 | 4,476,931 | -0.24(-0.76%) |
Jun 10, 2013 | 32.04 | 32.29 | 31.95 | 32.13 | 5,304,310 | +0.21(+0.66%) |
Jun 07, 2013 | 31.93 | 32.18 | 31.83 | 31.92 | 4,510,106 | +0.14(+0.45%) |
Jun 06, 2013 | 31.20 | 31.77 | 31.12 | 31.77 | 5,621,046 | +0.68(+2.17%) |
Jun 05, 2013 | 31.62 | 31.77 | 31.05 | 31.10 | 5,680,434 | -0.68(-2.13%) |
Jun 04, 2013 | 31.93 | 32.02 | 31.42 | 31.77 | 6,102,183 | -0.24(-0.74%) |
Jun 03, 2013 | 31.91 | 32.05 | 31.49 | 32.01 | 6,170,669 | +0.27(+0.85%) |
May 31, 2013 | 32.00 | 32.38 | 31.74 | 31.74 | 5,075,734 | -0.56(-1.73%) |
May 30, 2013 | 32.12 | 32.63 | 32.08 | 32.30 | 5,712,612 | +0.22(+0.70%) |
May 29, 2013 | 32.21 | 32.27 | 31.77 | 32.08 | 3,993,389 | -0.37(-1.15%) |
May 28, 2013 | 32.65 | 32.83 | 32.22 | 32.45 | 3,948,799 | +0.14(+0.43%) |
May 24, 2013 | 31.91 | 32.40 | 31.75 | 32.31 | 4,161,556 | +0.15(+0.47%) |
May 23, 2013 | 31.91 | 32.36 | 31.82 | 32.16 | 4,594,692 | -0.01(-0.04%) |
May 22, 2013 | 32.46 | 32.79 | 31.99 | 32.17 | 6,675,652 | -0.28(-0.87%) |
May 21, 2013 | 32.05 | 32.58 | 32.05 | 32.46 | 6,871,173 | +0.38(+1.19%) |
May 20, 2013 | 31.77 | 32.23 | 31.69 | 32.08 | 6,139,298 | +0.12(+0.37%) |
May 17, 2013 | 31.54 | 31.96 | 31.22 | 31.96 | 8,895,054 | +0.52(+1.65%) |
May 16, 2013 | 31.79 | 31.96 | 31.25 | 31.44 | 6,941,723 | -0.45(-1.42%) |
May 15, 2013 | 31.68 | 32.13 | 31.06 | 31.89 | 14,407,253 | +1.11(+3.60%) |
May 13, 2013 | 30.87 | 30.94 | 30.56 | 30.78 | 4,093,189 | -0.23(-0.74%) |
May 10, 2013 | 30.61 | 31.01 | 30.59 | 31.01 | 4,568,106 | +0.51(+1.68%) |
May 09, 2013 | 30.59 | 30.73 | 30.38 | 30.50 | 4,076,549 | -0.12(-0.41%) |
May 08, 2013 | 30.56 | 30.94 | 30.38 | 30.62 | 5,232,478 | +0.09(+0.30%) |
May 07, 2013 | 30.25 | 30.69 | 30.06 | 30.53 | 4,860,621 | +0.33(+1.09%) |
May 06, 2013 | 30.21 | 30.39 | 30.07 | 30.20 | 3,919,688 | -0.15(-0.50%) |
May 03, 2013 | 29.71 | 30.50 | 29.40 | 30.36 | 6,208,638 | +0.95(+3.24%) |
May 02, 2013 | 29.32 | 29.52 | 29.21 | 29.40 | 3,834,241 | +0.05(+0.18%) |
May 01, 2013 | 29.25 | 29.52 | 29.11 | 29.35 | 4,236,212 | +0.07(+0.22%) |
Apr 30, 2013 | 29.50 | 29.61 | 29.07 | 29.29 | 5,565,744 | -0.31(-1.04%) |
Apr 29, 2013 | 29.40 | 29.81 | 29.39 | 29.59 | 3,921,295 | +0.29(+0.99%) |
Apr 26, 2013 | 29.36 | 29.50 | 29.15 | 29.31 | 3,936,089 | -0.10(-0.33%) |
Apr 25, 2013 | 28.91 | 29.67 | 28.89 | 29.40 | 6,013,817 | +0.58(+2.03%) |
Apr 24, 2013 | 28.92 | 29.17 | 28.67 | 28.82 | 3,868,248 | -0.04(-0.14%) |
Apr 23, 2013 | 28.66 | 29.01 | 28.54 | 28.86 | 4,999,586 | +0.27(+0.94%) |
Apr 22, 2013 | 28.62 | 28.77 | 28.31 | 28.59 | 3,619,298 | +0.00(+0.00%) |
Apr 19, 2013 | 28.33 | 28.70 | 28.26 | 28.59 | 4,025,394 | +0.39(+1.40%) |
Apr 18, 2013 | 28.62 | 28.62 | 28.14 | 28.20 | 4,639,688 | -0.44(-1.54%) |
Apr 17, 2013 | 28.63 | 28.70 | 28.33 | 28.64 | 6,672,716 | -0.21(-0.73%) |
Apr 16, 2013 | 28.83 | 28.90 | 28.66 | 28.85 | 4,465,189 | +0.33(+1.17%) |
Apr 15, 2013 | 28.96 | 29.16 | 28.47 | 28.51 | 5,321,314 | -0.66(-2.27%) |
Apr 12, 2013 | 29.02 | 29.80 | 29.02 | 29.17 | 9,528,754 | +0.08(+0.27%) |
Apr 11, 2013 | 29.02 | 29.72 | 29.02 | 29.10 | 8,679,543 | -0.03(-0.11%) |
Apr 10, 2013 | 28.85 | 29.52 | 28.79 | 29.13 | 6,812,500 | +0.45(+1.58%) |
Apr 09, 2013 | 28.81 | 28.96 | 28.56 | 28.67 | 5,255,205 | -0.21(-0.73%) |
Apr 08, 2013 | 28.46 | 29.05 | 28.45 | 28.89 | 7,748,515 | +0.39(+1.38%) |
Apr 05, 2013 | 28.18 | 28.59 | 28.12 | 28.49 | 7,737,323 | -0.11(-0.39%) |
Apr 04, 2013 | 27.83 | 28.81 | 27.79 | 28.60 | 10,245,908 | +0.77(+2.76%) |
Apr 03, 2013 | 27.60 | 27.99 | 27.41 | 27.83 | 8,838,443 | +0.24(+0.86%) |
Apr 02, 2013 | 27.51 | 27.69 | 27.43 | 27.60 | 4,143,774 | +0.26(+0.96%) |