Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.53 | 33.10 | 32.41 | 32.53 | 2,349,042 | -0.11(-0.32%) |
Jun 27, 2013 | 32.23 | 32.76 | 32.18 | 32.63 | 1,959,386 | +0.71(+2.24%) |
Jun 26, 2013 | 31.56 | 32.14 | 31.49 | 31.92 | 1,657,195 | +0.57(+1.82%) |
Jun 25, 2013 | 31.19 | 31.54 | 31.12 | 31.35 | 1,862,112 | +0.44(+1.42%) |
Jun 24, 2013 | 30.80 | 31.19 | 30.40 | 30.91 | 2,664,871 | -0.52(-1.67%) |
Jun 21, 2013 | 31.64 | 31.73 | 31.28 | 31.44 | 3,402,606 | +0.05(+0.17%) |
Jun 20, 2013 | 31.91 | 32.02 | 31.20 | 31.38 | 2,655,370 | -1.00(-3.10%) |
Jun 19, 2013 | 32.70 | 32.95 | 32.37 | 32.39 | 2,562,520 | -0.35(-1.08%) |
Jun 18, 2013 | 32.57 | 32.96 | 32.44 | 32.74 | 2,616,597 | +0.16(+0.50%) |
Jun 17, 2013 | 32.23 | 32.72 | 32.19 | 32.58 | 2,695,685 | +0.66(+2.07%) |
Jun 14, 2013 | 32.31 | 32.41 | 31.89 | 31.92 | 1,959,386 | -0.44(-1.35%) |
Jun 13, 2013 | 31.36 | 32.43 | 31.31 | 32.36 | 1,835,117 | +0.91(+2.91%) |
Jun 12, 2013 | 31.99 | 32.04 | 31.43 | 31.44 | 2,695,939 | -0.12(-0.39%) |
Jun 11, 2013 | 31.19 | 31.78 | 31.00 | 31.57 | 3,208,339 | -0.09(-0.27%) |
Jun 10, 2013 | 31.34 | 31.77 | 31.12 | 31.65 | 3,126,462 | +0.46(+1.48%) |
Jun 07, 2013 | 30.20 | 31.20 | 29.61 | 31.19 | 3,336,125 | +0.92(+3.03%) |
Jun 06, 2013 | 29.99 | 30.28 | 29.75 | 30.28 | 2,121,281 | +0.28(+0.93%) |
Jun 05, 2013 | 30.24 | 30.36 | 29.75 | 30.00 | 2,095,229 | -0.35(-1.16%) |
Jun 04, 2013 | 30.38 | 30.62 | 30.02 | 30.35 | 2,058,103 | -0.06(-0.19%) |
Jun 03, 2013 | 30.74 | 31.07 | 30.06 | 30.40 | 3,000,890 | -0.20(-0.67%) |
May 31, 2013 | 31.13 | 31.28 | 30.61 | 30.61 | 2,161,993 | -0.65(-2.08%) |
May 30, 2013 | 31.33 | 31.57 | 31.23 | 31.26 | 1,662,847 | -0.03(-0.08%) |
May 29, 2013 | 30.99 | 31.50 | 30.99 | 31.28 | 2,273,024 | +0.06(+0.21%) |
May 28, 2013 | 31.45 | 31.74 | 31.16 | 31.22 | 2,145,704 | +0.28(+0.89%) |
May 24, 2013 | 30.78 | 31.08 | 30.63 | 30.94 | 1,666,184 | -0.07(-0.23%) |
May 23, 2013 | 30.83 | 31.20 | 30.72 | 31.02 | 1,923,539 | -0.20(-0.64%) |
May 22, 2013 | 31.67 | 31.87 | 30.95 | 31.22 | 3,065,474 | -0.48(-1.51%) |
May 21, 2013 | 32.04 | 32.12 | 31.64 | 31.70 | 2,607,787 | -0.32(-1.01%) |
May 20, 2013 | 32.17 | 32.20 | 31.83 | 32.02 | 1,569,861 | -0.20(-0.63%) |
May 17, 2013 | 31.43 | 32.24 | 31.42 | 32.22 | 2,500,004 | +0.80(+2.56%) |
May 16, 2013 | 31.58 | 31.88 | 31.36 | 31.42 | 2,386,637 | -0.25(-0.77%) |
May 15, 2013 | 31.43 | 31.74 | 31.28 | 31.67 | 2,406,089 | +0.74(+2.38%) |
May 13, 2013 | 30.87 | 31.05 | 30.72 | 30.93 | 1,414,371 | -0.11(-0.36%) |
May 10, 2013 | 30.95 | 31.12 | 30.71 | 31.04 | 1,488,731 | +0.17(+0.55%) |
May 09, 2013 | 31.02 | 31.28 | 30.83 | 30.87 | 2,155,777 | -0.13(-0.41%) |
May 08, 2013 | 30.38 | 31.09 | 30.38 | 31.00 | 2,568,471 | +0.57(+1.86%) |
May 07, 2013 | 30.07 | 30.44 | 29.83 | 30.43 | 2,030,361 | +0.47(+1.57%) |
May 06, 2013 | 29.89 | 30.14 | 29.86 | 29.96 | 1,753,166 | +0.01(+0.03%) |
May 03, 2013 | 29.74 | 30.16 | 29.36 | 29.95 | 2,220,591 | +0.60(+2.03%) |
May 02, 2013 | 29.39 | 29.55 | 29.27 | 29.36 | 1,631,387 | +0.05(+0.18%) |
May 01, 2013 | 29.44 | 29.63 | 29.18 | 29.31 | 2,305,252 | -0.21(-0.70%) |
Apr 30, 2013 | 29.89 | 29.97 | 29.39 | 29.51 | 3,040,527 | -0.38(-1.28%) |
Apr 29, 2013 | 29.59 | 29.92 | 29.27 | 29.89 | 2,985,872 | +0.47(+1.60%) |
Apr 26, 2013 | 29.45 | 29.59 | 29.28 | 29.42 | 2,792,789 | +0.14(+0.49%) |
Apr 25, 2013 | 29.08 | 29.61 | 28.61 | 29.28 | 5,143,689 | +0.90(+3.17%) |
Apr 24, 2013 | 27.78 | 28.40 | 27.69 | 28.38 | 3,179,644 | +0.68(+2.47%) |
Apr 23, 2013 | 27.56 | 27.72 | 27.37 | 27.70 | 3,344,892 | +0.23(+0.84%) |
Apr 22, 2013 | 27.49 | 27.73 | 27.01 | 27.47 | 3,056,956 | +0.02(+0.08%) |
Apr 19, 2013 | 26.91 | 27.57 | 26.85 | 27.44 | 2,241,720 | +0.70(+2.61%) |
Apr 18, 2013 | 27.13 | 27.26 | 26.59 | 26.75 | 2,285,231 | -0.29(-1.09%) |
Apr 17, 2013 | 27.60 | 27.67 | 26.76 | 27.04 | 3,225,921 | -0.93(-3.32%) |
Apr 16, 2013 | 27.46 | 28.00 | 27.41 | 27.97 | 2,659,613 | +0.85(+3.15%) |
Apr 15, 2013 | 27.97 | 28.16 | 27.09 | 27.12 | 2,710,584 | -1.13(-4.00%) |
Apr 12, 2013 | 28.25 | 28.34 | 28.03 | 28.24 | 2,007,837 | -0.22(-0.78%) |
Apr 11, 2013 | 28.20 | 28.61 | 28.16 | 28.47 | 1,831,602 | +0.26(+0.91%) |
Apr 10, 2013 | 27.51 | 28.23 | 27.46 | 28.21 | 3,188,710 | +0.82(+3.01%) |
Apr 09, 2013 | 27.45 | 27.58 | 27.19 | 27.39 | 2,478,375 | -0.02(-0.06%) |
Apr 08, 2013 | 27.60 | 27.72 | 27.25 | 27.40 | 2,992,160 | -0.24(-0.87%) |
Apr 05, 2013 | 27.46 | 27.70 | 27.23 | 27.64 | 2,538,030 | -0.29(-1.04%) |
Apr 04, 2013 | 28.19 | 28.26 | 27.39 | 27.94 | 5,963,836 | -0.18(-0.63%) |
Apr 03, 2013 | 28.50 | 28.55 | 28.04 | 28.11 | 3,508,816 | -0.32(-1.14%) |
Apr 02, 2013 | 29.06 | 29.14 | 28.31 | 28.44 | 2,891,557 | -0.52(-1.79%) |