Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.54 | 29.71 | 29.41 | 29.49 | 2,509,184 | -0.08(-0.26%) |
Jun 27, 2013 | 29.62 | 29.79 | 29.49 | 29.57 | 3,077,483 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.53 | 29.27 | 29.39 | 2,203,333 | +0.37(+1.28%) |
Jun 25, 2013 | 28.98 | 29.10 | 28.77 | 29.01 | 3,579,925 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,188,785 | -0.04(-0.14%) |
Jun 21, 2013 | 29.34 | 29.37 | 28.77 | 29.00 | 4,616,256 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.85 | 29.18 | 29.23 | 5,520,465 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.98 | 30.37 | 30.38 | 3,241,552 | -0.58(-1.89%) |
Jun 18, 2013 | 30.91 | 31.03 | 30.80 | 30.97 | 2,291,207 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.98 | 31.13 | 3,435,906 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.17 | 30.85 | 30.98 | 2,512,188 | -0.22(-0.70%) |
Jun 13, 2013 | 31.06 | 31.21 | 31.00 | 31.20 | 5,137,819 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,791,583 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.69 | 30.45 | 30.58 | 5,524,787 | -0.04(-0.13%) |
Jun 10, 2013 | 30.69 | 30.73 | 30.51 | 30.62 | 3,153,916 | +0.10(+0.33%) |
Jun 07, 2013 | 30.11 | 30.61 | 30.08 | 30.52 | 3,540,132 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.31 | 29.85 | 30.21 | 7,609,920 | +0.34(+1.15%) |
Jun 05, 2013 | 30.43 | 30.43 | 29.83 | 29.86 | 12,580,120 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.34 | 30.45 | 9,807,451 | -0.22(-0.73%) |
Jun 03, 2013 | 30.78 | 30.94 | 30.55 | 30.67 | 5,165,244 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.87 | 30.55 | 30.55 | 3,573,227 | -0.38(-1.24%) |
May 30, 2013 | 30.70 | 31.02 | 30.62 | 30.94 | 3,188,395 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.10 | 30.59 | 30.70 | 7,957,158 | -0.93(-2.95%) |
May 28, 2013 | 31.85 | 31.87 | 31.57 | 31.63 | 3,443,265 | +0.37(+1.17%) |
May 24, 2013 | 30.94 | 31.32 | 30.91 | 31.26 | 2,174,575 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.20 | 30.87 | 31.12 | 2,436,801 | -0.12(-0.40%) |
May 22, 2013 | 31.17 | 31.55 | 31.17 | 31.24 | 4,264,730 | +0.17(+0.55%) |
May 21, 2013 | 30.70 | 31.17 | 30.70 | 31.07 | 4,066,051 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.74 | 30.81 | 2,391,427 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.82 | 3,283,430 | +0.06(+0.21%) |
May 16, 2013 | 31.04 | 31.07 | 30.72 | 30.75 | 4,173,956 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.74 | 30.96 | 3,665,463 | +0.47(+1.53%) |
May 13, 2013 | 30.47 | 30.54 | 30.42 | 30.50 | 3,743,799 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.54 | 30.04 | 30.47 | 5,496,369 | +0.54(+1.81%) |
May 09, 2013 | 29.90 | 30.14 | 29.86 | 29.92 | 3,087,376 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.14 | 29.88 | 29.98 | 3,241,305 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.77 | 29.92 | 2,867,598 | +0.13(+0.43%) |
May 06, 2013 | 29.92 | 29.94 | 29.75 | 29.79 | 2,107,045 | -0.13(-0.43%) |
May 03, 2013 | 29.94 | 30.03 | 29.90 | 29.92 | 3,451,389 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.03 | 3,234,468 | -0.04(-0.14%) |
May 01, 2013 | 30.11 | 30.27 | 30.02 | 30.07 | 3,803,467 | -0.08(-0.27%) |
Apr 30, 2013 | 30.06 | 30.23 | 29.95 | 30.15 | 6,834,620 | -0.46(-1.49%) |
Apr 29, 2013 | 30.49 | 30.68 | 30.43 | 30.61 | 3,442,392 | +0.15(+0.50%) |
Apr 26, 2013 | 30.28 | 30.47 | 30.24 | 30.45 | 3,686,394 | +0.21(+0.70%) |
Apr 25, 2013 | 30.33 | 30.54 | 30.07 | 30.24 | 8,055,529 | +0.26(+0.88%) |
Apr 24, 2013 | 30.05 | 30.11 | 29.75 | 29.98 | 7,647,288 | +0.13(+0.45%) |
Apr 23, 2013 | 29.88 | 30.05 | 29.78 | 29.85 | 7,192,145 | +0.27(+0.93%) |
Apr 22, 2013 | 29.45 | 29.66 | 29.34 | 29.57 | 5,067,196 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.45 | 5,865,451 | +0.03(+0.10%) |
Apr 18, 2013 | 29.72 | 29.75 | 29.26 | 29.42 | 11,769,348 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.46 | 28.53 | 29.39 | 13,615,490 | +0.56(+1.94%) |
Apr 16, 2013 | 28.80 | 28.83 | 28.58 | 28.83 | 4,685,659 | +0.09(+0.30%) |
Apr 15, 2013 | 28.63 | 29.29 | 28.58 | 28.74 | 11,435,476 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.30 | 6,627,448 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.35 | 27.96 | 28.33 | 8,726,363 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.88 | 5,171,187 | +0.25(+0.91%) |
Apr 09, 2013 | 27.59 | 27.69 | 27.45 | 27.63 | 5,856,954 | +0.15(+0.53%) |
Apr 08, 2013 | 27.32 | 27.49 | 27.24 | 27.48 | 3,846,142 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.35 | 27.08 | 27.32 | 3,119,024 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.47 | 27.31 | 27.43 | 3,510,302 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.39 | 27.42 | 2,699,985 | +0.00(+0.00%) |
Apr 02, 2013 | 27.40 | 27.50 | 27.37 | 27.42 | 3,725,354 | +0.05(+0.17%) |