Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 28.98 | 29.44 | 28.64 | 28.97 | 20,705,496 | -0.07(-0.26%) |
Jun 26, 2013 | 29.82 | 29.92 | 29.00 | 29.05 | 25,363,292 | -0.49(-1.65%) |
Jun 25, 2013 | 28.89 | 29.66 | 28.61 | 29.53 | 14,406,694 | +1.04(+3.65%) |
Jun 24, 2013 | 28.28 | 28.61 | 27.57 | 28.49 | 42,252,476 | -0.21(-0.72%) |
Jun 21, 2013 | 28.65 | 29.16 | 28.46 | 28.70 | 35,926,364 | +0.38(+1.36%) |
Jun 20, 2013 | 28.97 | 29.11 | 28.18 | 28.31 | 15,927,043 | -0.76(-2.61%) |
Jun 19, 2013 | 29.13 | 29.30 | 28.91 | 29.07 | 25,038,914 | -0.17(-0.58%) |
Jun 18, 2013 | 29.38 | 29.44 | 29.03 | 29.24 | 25,894,862 | +0.21(+0.71%) |
Jun 17, 2013 | 29.45 | 29.79 | 28.80 | 29.04 | 28,559,840 | +0.15(+0.52%) |
Jun 14, 2013 | 29.07 | 29.32 | 28.71 | 28.89 | 11,371,849 | -0.35(-1.19%) |
Jun 13, 2013 | 29.51 | 29.59 | 28.95 | 29.23 | 6,237,286 | -0.34(-1.14%) |
Jun 12, 2013 | 29.97 | 30.04 | 29.45 | 29.57 | 8,155,051 | -0.16(-0.54%) |
Jun 11, 2013 | 29.73 | 30.03 | 29.45 | 29.73 | 6,789,279 | -0.29(-0.97%) |
Jun 10, 2013 | 29.85 | 30.12 | 29.51 | 30.02 | 5,322,809 | +0.48(+1.62%) |
Jun 07, 2013 | 30.26 | 30.33 | 29.27 | 29.54 | 5,474,276 | -0.54(-1.81%) |
Jun 06, 2013 | 30.17 | 30.30 | 29.58 | 30.09 | 3,112,359 | -0.08(-0.28%) |
Jun 05, 2013 | 30.41 | 30.41 | 29.78 | 30.17 | 3,755,567 | -0.22(-0.71%) |
Jun 04, 2013 | 30.79 | 30.94 | 29.86 | 30.39 | 4,812,279 | -0.33(-1.07%) |
Jun 03, 2013 | 30.02 | 30.80 | 29.36 | 30.72 | 3,623,968 | +0.70(+2.34%) |
May 31, 2013 | 30.29 | 30.33 | 29.82 | 30.01 | 6,943,713 | -0.23(-0.74%) |
May 30, 2013 | 30.73 | 31.04 | 30.11 | 30.24 | 4,194,627 | -0.67(-2.15%) |
May 29, 2013 | 32.12 | 32.12 | 30.84 | 30.90 | 3,300,686 | -1.23(-3.82%) |
May 28, 2013 | 31.70 | 32.15 | 31.50 | 32.13 | 5,289,034 | +0.75(+2.39%) |
May 24, 2013 | 31.14 | 31.53 | 30.51 | 31.38 | 6,303,158 | +0.58(+1.89%) |
May 23, 2013 | 31.18 | 31.70 | 30.68 | 30.80 | 9,605,170 | -0.67(-2.12%) |
May 22, 2013 | 30.53 | 31.88 | 29.78 | 31.47 | 27,728,252 | +0.48(+1.54%) |
May 21, 2013 | 31.48 | 31.64 | 30.94 | 30.99 | 1,804,450 | -0.63(-1.99%) |
May 20, 2013 | 31.79 | 31.89 | 31.51 | 31.62 | 784,401 | -0.18(-0.56%) |
May 17, 2013 | 31.28 | 31.79 | 31.13 | 31.79 | 1,026,201 | +0.48(+1.53%) |
May 16, 2013 | 31.40 | 31.70 | 31.10 | 31.32 | 1,364,235 | +0.56(+1.83%) |
May 15, 2013 | 30.89 | 31.01 | 30.54 | 30.75 | 600,512 | -0.23(-0.76%) |
May 13, 2013 | 31.01 | 31.41 | 30.72 | 30.99 | 467,686 | -0.13(-0.42%) |
May 10, 2013 | 31.46 | 31.52 | 30.92 | 31.12 | 569,381 | -0.35(-1.10%) |
May 09, 2013 | 31.24 | 31.58 | 31.21 | 31.47 | 1,041,854 | +0.27(+0.87%) |
May 08, 2013 | 30.95 | 31.36 | 30.69 | 31.19 | 1,102,602 | +0.36(+1.16%) |
May 07, 2013 | 31.02 | 31.02 | 30.29 | 30.84 | 747,089 | -0.06(-0.18%) |
May 06, 2013 | 31.28 | 31.41 | 30.72 | 30.89 | 537,000 | -0.25(-0.81%) |
May 03, 2013 | 31.53 | 31.27 | 31.10 | 31.15 | 1,065,030 | -0.07(-0.21%) |
May 02, 2013 | 31.31 | 31.77 | 31.05 | 31.21 | 742,369 | -0.10(-0.33%) |
May 01, 2013 | 30.92 | 31.43 | 30.63 | 31.32 | 1,486,803 | +0.35(+1.12%) |
Apr 30, 2013 | 31.59 | 32.58 | 30.88 | 30.97 | 3,614,894 | +0.34(+1.10%) |
Apr 29, 2013 | 30.90 | 30.90 | 30.17 | 30.63 | 1,824,755 | +0.02(+0.06%) |
Apr 26, 2013 | 29.65 | 30.65 | 29.65 | 30.61 | 1,516,008 | +1.02(+3.45%) |
Apr 25, 2013 | 29.01 | 30.00 | 28.84 | 29.59 | 1,621,277 | +0.87(+3.04%) |
Apr 24, 2013 | 29.66 | 29.72 | 28.53 | 28.72 | 4,424,087 | -1.01(-3.41%) |
Apr 23, 2013 | 30.74 | 30.91 | 29.54 | 29.73 | 2,912,906 | -0.90(-2.94%) |
Apr 22, 2013 | 30.86 | 30.86 | 30.22 | 30.63 | 983,136 | -0.05(-0.15%) |
Apr 19, 2013 | 30.68 | 30.75 | 29.83 | 30.68 | 2,302,295 | +0.23(+0.74%) |
Apr 18, 2013 | 31.04 | 31.04 | 30.37 | 30.45 | 852,874 | -0.39(-1.28%) |
Apr 17, 2013 | 30.93 | 31.17 | 30.17 | 30.85 | 3,348,965 | -0.30(-0.96%) |
Apr 16, 2013 | 30.35 | 31.30 | 30.28 | 31.15 | 2,421,562 | +0.91(+3.01%) |
Apr 15, 2013 | 31.02 | 31.17 | 30.17 | 30.24 | 895,092 | -0.93(-2.98%) |
Apr 12, 2013 | 30.92 | 31.28 | 30.57 | 31.17 | 771,361 | +0.07(+0.21%) |
Apr 11, 2013 | 31.16 | 31.18 | 30.83 | 31.10 | 1,947,527 | +0.01(+0.03%) |
Apr 10, 2013 | 31.66 | 31.66 | 30.93 | 31.09 | 1,033,668 | -0.27(-0.87%) |
Apr 09, 2013 | 31.00 | 31.50 | 30.54 | 31.36 | 2,135,016 | +0.49(+1.58%) |
Apr 08, 2013 | 29.97 | 30.93 | 29.80 | 30.87 | 2,095,276 | +0.90(+3.00%) |
Apr 05, 2013 | 29.76 | 30.08 | 28.67 | 29.97 | 4,226,019 | +0.11(+0.38%) |
Apr 04, 2013 | 30.40 | 30.48 | 29.74 | 29.86 | 2,075,237 | -0.65(-2.12%) |
Apr 03, 2013 | 30.64 | 30.93 | 30.35 | 30.51 | 1,502,984 | -0.02(-0.06%) |
Apr 02, 2013 | 30.63 | 31.07 | 30.44 | 30.53 | 759,364 | -0.04(-0.12%) |