Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.94 | 30.29 | 29.81 | 30.11 | 4,886,189 | +0.20(+0.67%) |
Jun 27, 2013 | 30.06 | 30.42 | 29.84 | 29.90 | 4,188,213 | -0.08(-0.27%) |
Jun 26, 2013 | 29.71 | 30.06 | 29.69 | 29.98 | 4,068,433 | +0.46(+1.57%) |
Jun 25, 2013 | 29.47 | 29.77 | 29.18 | 29.52 | 4,729,487 | +0.23(+0.78%) |
Jun 24, 2013 | 29.22 | 29.55 | 28.88 | 29.29 | 4,158,081 | -0.14(-0.48%) |
Jun 21, 2013 | 29.25 | 29.61 | 28.79 | 29.43 | 7,660,352 | +0.40(+1.37%) |
Jun 20, 2013 | 29.95 | 29.95 | 28.98 | 29.04 | 8,528,476 | -1.08(-3.57%) |
Jun 19, 2013 | 30.80 | 30.88 | 30.11 | 30.11 | 6,314,836 | -0.75(-2.42%) |
Jun 18, 2013 | 30.66 | 31.00 | 30.58 | 30.86 | 4,244,128 | +0.22(+0.72%) |
Jun 17, 2013 | 30.76 | 30.93 | 30.53 | 30.64 | 5,289,304 | +0.04(+0.13%) |
Jun 14, 2013 | 30.79 | 31.05 | 30.56 | 30.60 | 5,870,750 | -0.28(-0.89%) |
Jun 13, 2013 | 30.41 | 30.89 | 30.16 | 30.87 | 4,479,060 | +0.48(+1.59%) |
Jun 12, 2013 | 30.74 | 30.97 | 30.32 | 30.39 | 5,258,307 | -0.11(-0.35%) |
Jun 11, 2013 | 30.63 | 30.82 | 30.46 | 30.50 | 4,867,455 | -0.37(-1.20%) |
Jun 10, 2013 | 31.17 | 31.26 | 30.78 | 30.87 | 6,993,799 | -0.16(-0.52%) |
Jun 07, 2013 | 30.76 | 31.16 | 30.67 | 31.03 | 6,765,944 | +0.32(+1.05%) |
Jun 06, 2013 | 30.68 | 30.82 | 30.40 | 30.70 | 6,952,593 | +0.04(+0.13%) |
Jun 05, 2013 | 30.84 | 30.88 | 30.59 | 30.66 | 4,207,492 | -0.30(-0.96%) |
Jun 04, 2013 | 30.94 | 31.11 | 30.78 | 30.96 | 4,882,820 | -0.06(-0.20%) |
Jun 03, 2013 | 30.79 | 31.13 | 30.27 | 31.02 | 6,955,495 | +0.22(+0.70%) |
May 31, 2013 | 30.91 | 31.40 | 30.77 | 30.81 | 4,181,921 | -0.18(-0.59%) |
May 30, 2013 | 31.18 | 31.95 | 30.96 | 30.99 | 5,344,612 | -0.07(-0.22%) |
May 29, 2013 | 31.03 | 31.13 | 30.64 | 31.05 | 6,366,398 | -0.25(-0.79%) |
May 28, 2013 | 31.69 | 31.75 | 31.13 | 31.30 | 10,757,870 | -0.77(-2.41%) |
May 24, 2013 | 32.24 | 32.43 | 32.02 | 32.08 | 3,139,275 | -0.38(-1.18%) |
May 23, 2013 | 32.39 | 32.63 | 32.18 | 32.46 | 4,326,811 | -0.21(-0.64%) |
May 22, 2013 | 33.14 | 33.53 | 32.60 | 32.67 | 4,372,495 | -0.52(-1.56%) |
May 21, 2013 | 33.26 | 33.39 | 33.01 | 33.19 | 3,022,867 | -0.07(-0.22%) |
May 20, 2013 | 33.34 | 33.47 | 33.22 | 33.26 | 2,605,122 | -0.11(-0.34%) |
May 17, 2013 | 33.04 | 33.38 | 33.00 | 33.37 | 3,336,518 | +0.40(+1.20%) |
May 16, 2013 | 33.16 | 33.25 | 32.94 | 32.98 | 3,314,194 | -0.24(-0.73%) |
May 15, 2013 | 32.85 | 33.45 | 32.80 | 33.22 | 4,257,966 | +0.50(+1.52%) |
May 13, 2013 | 32.72 | 32.79 | 32.57 | 32.72 | 4,118,572 | -0.10(-0.31%) |
May 10, 2013 | 32.80 | 32.90 | 32.55 | 32.82 | 4,002,958 | -0.01(-0.02%) |
May 09, 2013 | 33.68 | 33.78 | 32.76 | 32.83 | 5,123,805 | -0.87(-2.57%) |
May 08, 2013 | 33.90 | 33.99 | 33.55 | 33.70 | 4,717,598 | -0.31(-0.91%) |
May 07, 2013 | 33.66 | 34.01 | 33.61 | 34.01 | 3,856,543 | +0.41(+1.21%) |
May 06, 2013 | 33.95 | 34.03 | 33.59 | 33.60 | 3,922,313 | -0.41(-1.21%) |
May 03, 2013 | 34.22 | 34.22 | 33.97 | 34.01 | 4,238,039 | -0.06(-0.18%) |
May 02, 2013 | 34.11 | 34.20 | 33.92 | 34.07 | 3,250,801 | -0.04(-0.12%) |
May 01, 2013 | 34.28 | 34.35 | 34.04 | 34.11 | 4,009,847 | -0.13(-0.39%) |
Apr 30, 2013 | 34.14 | 34.29 | 34.04 | 34.24 | 3,964,947 | +0.08(+0.23%) |
Apr 29, 2013 | 33.78 | 34.21 | 33.67 | 34.17 | 11,884,633 | +0.51(+1.52%) |
Apr 26, 2013 | 33.42 | 33.88 | 33.65 | 33.65 | 10,712,974 | -0.15(-0.43%) |
Apr 25, 2013 | 33.96 | 34.07 | 33.73 | 33.80 | 10,813,700 | -0.09(-0.27%) |
Apr 24, 2013 | 33.80 | 34.05 | 33.58 | 33.89 | 4,132,182 | +0.17(+0.51%) |
Apr 23, 2013 | 33.51 | 33.72 | 33.38 | 33.72 | 3,994,779 | +0.18(+0.54%) |
Apr 22, 2013 | 33.26 | 33.69 | 33.17 | 33.54 | 3,599,318 | +0.29(+0.86%) |
Apr 19, 2013 | 33.03 | 33.36 | 32.95 | 33.25 | 4,576,460 | +0.31(+0.93%) |
Apr 18, 2013 | 32.94 | 33.00 | 32.73 | 32.95 | 3,398,805 | +0.07(+0.22%) |
Apr 17, 2013 | 32.91 | 33.03 | 32.57 | 32.87 | 4,026,606 | -0.11(-0.34%) |
Apr 16, 2013 | 32.75 | 33.01 | 32.56 | 32.99 | 3,623,666 | +0.31(+0.96%) |
Apr 15, 2013 | 33.17 | 33.27 | 32.67 | 32.67 | 3,393,003 | -0.61(-1.82%) |
Apr 12, 2013 | 33.19 | 33.32 | 33.11 | 33.28 | 2,531,236 | +0.03(+0.10%) |
Apr 11, 2013 | 33.09 | 33.29 | 32.94 | 33.25 | 3,612,958 | +0.19(+0.58%) |
Apr 10, 2013 | 32.67 | 33.13 | 32.67 | 33.05 | 3,838,877 | +0.43(+1.31%) |
Apr 09, 2013 | 32.85 | 32.85 | 32.61 | 32.63 | 2,523,453 | -0.15(-0.47%) |
Apr 08, 2013 | 32.41 | 32.79 | 32.32 | 32.78 | 2,841,539 | +0.35(+1.07%) |
Apr 05, 2013 | 32.16 | 32.51 | 31.99 | 32.43 | 3,363,734 | +0.03(+0.10%) |
Apr 04, 2013 | 32.06 | 32.44 | 32.06 | 32.40 | 3,133,841 | +0.37(+1.16%) |
Apr 03, 2013 | 32.24 | 32.28 | 31.92 | 32.03 | 3,191,550 | -0.16(-0.50%) |
Apr 02, 2013 | 32.37 | 32.55 | 32.08 | 32.19 | 4,550,327 | -0.11(-0.33%) |