Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.00 | 31.00 | 31.00 | 0 | +0.56(+1.84%) | |
Jun 26, 2013 | 30.44 | 30.49 | 30.09 | 30.44 | 2,743,741 | +0.07(+0.23%) |
Jun 25, 2013 | 30.39 | 30.64 | 30.19 | 30.37 | 2,822,235 | +0.01(+0.03%) |
Jun 24, 2013 | 30.49 | 30.54 | 29.85 | 30.36 | 3,887,322 | -0.44(-1.43%) |
Jun 21, 2013 | 30.81 | 31.10 | 30.56 | 30.80 | 10,547,384 | -0.03(-0.10%) |
Jun 20, 2013 | 30.92 | 31.20 | 30.63 | 30.83 | 6,112,204 | -0.68(-2.16%) |
Jun 19, 2013 | 31.61 | 31.81 | 31.38 | 31.51 | 2,709,556 | -0.24(-0.76%) |
Jun 18, 2013 | 31.17 | 32.02 | 31.17 | 31.75 | 3,909,989 | +0.51(+1.63%) |
Jun 17, 2013 | 31.10 | 31.49 | 31.10 | 31.24 | 2,270,715 | +0.28(+0.90%) |
Jun 14, 2013 | 31.35 | 31.43 | 30.91 | 30.96 | 4,511,822 | -0.36(-1.15%) |
Jun 13, 2013 | 30.65 | 31.40 | 30.56 | 31.32 | 2,588,184 | +0.42(+1.36%) |
Jun 12, 2013 | 31.30 | 31.40 | 30.78 | 30.90 | 2,395,089 | -0.17(-0.55%) |
Jun 11, 2013 | 31.54 | 31.54 | 31.03 | 31.07 | 3,987,075 | -0.73(-2.30%) |
Jun 10, 2013 | 31.55 | 32.02 | 31.55 | 31.80 | 2,873,972 | +0.14(+0.44%) |
Jun 07, 2013 | 31.36 | 31.70 | 31.14 | 31.66 | 2,399,902 | +0.10(+0.32%) |
Jun 06, 2013 | 31.33 | 31.74 | 31.19 | 31.56 | 2,948,747 | +0.01(+0.03%) |
Jun 05, 2013 | 31.58 | 31.74 | 31.50 | 31.55 | 2,594,047 | -0.23(-0.72%) |
Jun 04, 2013 | 31.42 | 31.85 | 31.27 | 31.78 | 2,838,187 | +0.44(+1.40%) |
Jun 03, 2013 | 31.38 | 31.50 | 31.17 | 31.34 | 3,330,305 | -0.11(-0.35%) |
May 31, 2013 | 32.00 | 32.10 | 31.41 | 31.45 | 6,408,787 | -0.81(-2.51%) |
May 30, 2013 | 32.38 | 32.52 | 32.12 | 32.26 | 3,228,426 | -0.29(-0.89%) |
May 29, 2013 | 32.03 | 32.59 | 32.02 | 32.55 | 3,809,591 | +0.20(+0.62%) |
May 28, 2013 | 32.21 | 32.52 | 32.12 | 32.35 | 19,375,516 | +0.51(+1.60%) |
May 27, 2013 | 31.74 | 31.98 | 31.74 | 31.84 | 910,867 | -0.11(-0.34%) |
May 24, 2013 | 32.02 | 32.23 | 31.91 | 31.95 | 4,193,803 | -0.37(-1.14%) |
May 23, 2013 | 31.70 | 32.45 | 31.60 | 32.32 | 3,561,123 | -0.18(-0.55%) |
May 22, 2013 | 32.83 | 33.24 | 32.30 | 32.50 | 4,048,203 | -0.33(-1.01%) |
May 21, 2013 | 33.00 | 33.30 | 32.77 | 32.83 | 3,801,417 | -0.09(-0.27%) |
May 17, 2013 | 32.92 | 32.92 | 32.92 | 0 | +0.83(+2.59%) | |
May 16, 2013 | 32.20 | 32.47 | 32.04 | 32.09 | 1,977,428 | -0.13(-0.40%) |
May 15, 2013 | 32.00 | 32.38 | 31.91 | 32.22 | 2,496,592 | +0.17(+0.53%) |
May 13, 2013 | 31.99 | 32.09 | 31.70 | 32.05 | 2,413,867 | +0.01(+0.03%) |
May 10, 2013 | 31.69 | 32.09 | 31.66 | 32.04 | 3,120,483 | +0.09(+0.28%) |
May 09, 2013 | 32.00 | 32.14 | 31.87 | 31.95 | 4,581,801 | -0.15(-0.47%) |
May 08, 2013 | 31.47 | 32.24 | 31.47 | 32.10 | 4,898,114 | +0.65(+2.07%) |
May 07, 2013 | 30.83 | 31.52 | 30.83 | 31.45 | 3,994,753 | +0.64(+2.08%) |
May 06, 2013 | 31.29 | 31.29 | 30.71 | 30.81 | 3,759,096 | -0.28(-0.90%) |
May 03, 2013 | 31.12 | 31.38 | 31.07 | 31.09 | 3,407,288 | +0.27(+0.88%) |
May 02, 2013 | 30.73 | 30.91 | 30.36 | 30.82 | 4,991,892 | +0.25(+0.82%) |
May 01, 2013 | 31.11 | 31.20 | 30.54 | 30.57 | 20,703,826 | -0.84(-2.67%) |
Apr 30, 2013 | 30.78 | 31.44 | 30.25 | 31.41 | 8,585,607 | +1.77(+5.97%) |
Apr 29, 2013 | 29.63 | 29.82 | 29.33 | 29.64 | 2,118,695 | +0.36(+1.23%) |
Apr 26, 2013 | 29.43 | 29.59 | 29.20 | 29.28 | 3,245,537 | -0.31(-1.05%) |
Apr 25, 2013 | 29.75 | 29.75 | 29.30 | 29.59 | 3,432,241 | -0.01(-0.03%) |
Apr 24, 2013 | 28.85 | 29.60 | 28.85 | 29.60 | 3,114,476 | +0.74(+2.56%) |
Apr 23, 2013 | 28.60 | 28.91 | 28.47 | 28.86 | 4,391,430 | +0.26(+0.91%) |
Apr 22, 2013 | 28.28 | 28.65 | 28.05 | 28.60 | 2,568,162 | +0.47(+1.67%) |
Apr 19, 2013 | 28.22 | 28.35 | 27.81 | 28.13 | 3,230,585 | -0.20(-0.71%) |
Apr 18, 2013 | 28.27 | 28.53 | 27.75 | 28.33 | 3,860,806 | +0.35(+1.25%) |
Apr 17, 2013 | 28.05 | 28.26 | 27.65 | 27.98 | 4,343,685 | -0.43(-1.51%) |
Apr 16, 2013 | 27.88 | 28.46 | 27.55 | 28.41 | 4,131,420 | +0.91(+3.31%) |
Apr 15, 2013 | 28.41 | 28.52 | 27.50 | 27.50 | 4,975,797 | -1.32(-4.58%) |
Apr 12, 2013 | 29.25 | 29.36 | 28.72 | 28.82 | 3,578,138 | -0.86(-2.90%) |
Apr 11, 2013 | 30.15 | 30.15 | 29.66 | 29.68 | 2,502,716 | -0.44(-1.46%) |
Apr 10, 2013 | 29.93 | 30.18 | 29.75 | 30.12 | 2,593,211 | +0.28(+0.94%) |
Apr 09, 2013 | 29.09 | 29.90 | 29.03 | 29.84 | 3,866,538 | +0.90(+3.11%) |
Apr 08, 2013 | 29.25 | 29.33 | 28.79 | 28.94 | 3,973,803 | -0.32(-1.09%) |
Apr 05, 2013 | 28.91 | 29.39 | 28.80 | 29.26 | 4,533,631 | -0.02(-0.07%) |
Apr 04, 2013 | 30.00 | 30.00 | 29.19 | 29.28 | 5,480,900 | -0.89(-2.95%) |
Apr 03, 2013 | 31.10 | 31.17 | 30.10 | 30.17 | 3,693,851 | -1.03(-3.30%) |
Apr 02, 2013 | 30.75 | 31.24 | 30.75 | 31.20 | 3,021,947 | +0.37(+1.20%) |