Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.54 | 27.90 | 27.39 | 27.78 | 27,427,964 | -0.27(-0.97%) |
Jun 27, 2013 | 27.82 | 28.28 | 27.82 | 28.05 | 21,471,694 | +0.36(+1.29%) |
Jun 26, 2013 | 27.56 | 27.90 | 27.42 | 27.69 | 50,004,816 | +0.50(+1.85%) |
Jun 25, 2013 | 27.14 | 27.32 | 26.65 | 27.19 | 27,222,956 | +0.43(+1.63%) |
Jun 24, 2013 | 26.69 | 27.01 | 26.42 | 26.75 | 41,003,608 | -0.54(-1.98%) |
Jun 21, 2013 | 27.25 | 27.39 | 26.70 | 27.29 | 43,269,948 | +0.00(+0.00%) |
Jun 20, 2013 | 27.06 | 27.56 | 26.67 | 27.29 | 67,383,792 | -0.90(-3.19%) |
Jun 19, 2013 | 29.17 | 29.37 | 28.09 | 28.20 | 37,904,136 | -1.06(-3.61%) |
Jun 18, 2013 | 29.13 | 29.41 | 28.92 | 29.25 | 28,405,332 | -0.18(-0.61%) |
Jun 17, 2013 | 29.56 | 29.85 | 29.13 | 29.43 | 23,224,364 | -0.16(-0.52%) |
Jun 14, 2013 | 30.21 | 30.21 | 29.48 | 29.59 | 21,478,382 | -0.40(-1.33%) |
Jun 13, 2013 | 29.59 | 30.09 | 29.43 | 29.98 | 26,577,564 | +0.61(+2.07%) |
Jun 12, 2013 | 29.99 | 30.09 | 29.19 | 29.38 | 34,239,420 | -0.58(-1.95%) |
Jun 11, 2013 | 29.69 | 30.17 | 29.55 | 29.96 | 38,166,520 | -0.60(-1.95%) |
Jun 10, 2013 | 30.50 | 30.69 | 30.22 | 30.56 | 22,153,746 | -0.34(-1.09%) |
Jun 07, 2013 | 30.79 | 31.29 | 30.53 | 30.89 | 31,189,770 | -0.42(-1.35%) |
Jun 06, 2013 | 31.06 | 31.36 | 30.92 | 31.31 | 35,006,524 | +0.16(+0.52%) |
Jun 05, 2013 | 31.93 | 32.01 | 31.12 | 31.15 | 32,069,970 | -0.61(-1.92%) |
Jun 04, 2013 | 32.13 | 32.18 | 31.47 | 31.76 | 16,960,384 | -0.22(-0.68%) |
Jun 03, 2013 | 31.76 | 32.06 | 31.47 | 31.98 | 28,418,442 | +0.37(+1.16%) |
May 31, 2013 | 32.20 | 32.24 | 31.30 | 31.61 | 36,550,064 | -0.92(-2.83%) |
May 30, 2013 | 32.44 | 32.95 | 32.31 | 32.53 | 20,156,056 | -0.02(-0.06%) |
May 29, 2013 | 33.24 | 33.42 | 32.43 | 32.55 | 36,522,856 | -1.19(-3.52%) |
May 28, 2013 | 34.07 | 34.22 | 33.65 | 33.74 | 16,235,166 | -0.17(-0.49%) |
May 24, 2013 | 33.90 | 33.93 | 33.48 | 33.90 | 16,112,949 | -0.04(-0.13%) |
May 23, 2013 | 33.72 | 34.03 | 33.54 | 33.95 | 22,625,230 | -0.16(-0.47%) |
May 22, 2013 | 34.42 | 34.83 | 34.01 | 34.11 | 20,278,106 | -0.22(-0.65%) |
May 21, 2013 | 34.20 | 34.49 | 33.92 | 34.33 | 13,121,605 | +0.21(+0.62%) |
May 20, 2013 | 33.91 | 34.19 | 33.72 | 34.12 | 18,660,758 | +0.29(+0.86%) |
May 17, 2013 | 33.82 | 34.05 | 33.69 | 33.83 | 10,893,918 | +0.02(+0.07%) |
May 16, 2013 | 33.86 | 34.15 | 33.72 | 33.80 | 17,399,232 | -0.01(-0.02%) |
May 15, 2013 | 33.79 | 34.01 | 33.70 | 33.81 | 13,946,491 | -0.19(-0.55%) |
May 13, 2013 | 34.06 | 34.16 | 33.77 | 34.00 | 14,007,976 | -0.05(-0.15%) |
May 10, 2013 | 34.26 | 34.34 | 33.94 | 34.05 | 18,632,402 | -0.26(-0.76%) |
May 09, 2013 | 34.64 | 34.84 | 34.09 | 34.31 | 23,970,884 | -0.27(-0.79%) |
May 08, 2013 | 34.76 | 34.90 | 34.43 | 34.58 | 17,542,908 | +0.06(+0.18%) |
May 07, 2013 | 34.03 | 34.63 | 34.01 | 34.52 | 19,932,874 | +0.52(+1.52%) |
May 06, 2013 | 34.04 | 34.07 | 33.72 | 34.00 | 22,619,214 | -0.04(-0.13%) |
May 03, 2013 | 34.33 | 34.46 | 34.05 | 34.05 | 15,972,328 | +0.08(+0.24%) |
May 02, 2013 | 34.13 | 34.21 | 33.86 | 33.97 | 19,722,788 | +0.13(+0.39%) |
May 01, 2013 | 34.13 | 34.18 | 33.65 | 33.84 | 15,355,839 | -0.42(-1.23%) |
Apr 30, 2013 | 33.48 | 34.37 | 33.44 | 34.26 | 23,299,100 | +0.62(+1.83%) |
Apr 29, 2013 | 33.67 | 33.81 | 33.41 | 33.64 | 15,453,311 | +0.27(+0.82%) |
Apr 26, 2013 | 33.70 | 33.89 | 33.29 | 33.37 | 16,462,051 | -0.52(-1.54%) |
Apr 25, 2013 | 33.62 | 34.02 | 33.57 | 33.89 | 19,041,144 | +0.17(+0.50%) |
Apr 24, 2013 | 33.58 | 33.84 | 33.55 | 33.72 | 13,898,575 | +0.33(+0.99%) |
Apr 23, 2013 | 33.16 | 33.64 | 33.05 | 33.39 | 25,751,244 | +0.40(+1.20%) |
Apr 22, 2013 | 32.94 | 33.05 | 32.67 | 33.00 | 10,191,167 | -0.05(-0.15%) |
Apr 19, 2013 | 32.85 | 33.12 | 32.72 | 33.05 | 23,898,088 | +0.47(+1.45%) |
Apr 18, 2013 | 32.60 | 32.80 | 32.26 | 32.57 | 29,933,308 | -0.04(-0.13%) |
Apr 17, 2013 | 33.06 | 33.11 | 32.38 | 32.62 | 27,227,106 | -0.75(-2.23%) |
Apr 16, 2013 | 33.14 | 33.46 | 32.94 | 33.36 | 22,486,266 | +0.50(+1.51%) |
Apr 15, 2013 | 33.52 | 33.61 | 32.82 | 32.87 | 36,529,628 | -1.29(-3.76%) |
Apr 12, 2013 | 34.15 | 34.46 | 33.66 | 34.15 | 20,702,062 | -0.14(-0.40%) |
Apr 11, 2013 | 34.57 | 34.59 | 34.09 | 34.29 | 23,916,294 | -0.32(-0.92%) |
Apr 10, 2013 | 34.54 | 35.03 | 34.52 | 34.61 | 22,917,596 | +0.35(+1.03%) |
Apr 09, 2013 | 33.88 | 34.41 | 33.72 | 34.25 | 22,570,648 | +0.66(+1.98%) |
Apr 08, 2013 | 33.39 | 33.67 | 33.26 | 33.59 | 18,277,096 | -0.02(-0.07%) |
Apr 05, 2013 | 32.84 | 33.73 | 32.67 | 33.61 | 23,872,344 | +0.55(+1.65%) |
Apr 04, 2013 | 33.31 | 33.40 | 32.96 | 33.06 | 20,541,906 | -0.07(-0.23%) |
Apr 03, 2013 | 33.10 | 33.30 | 32.99 | 33.14 | 21,295,114 | -0.15(-0.45%) |
Apr 02, 2013 | 33.67 | 33.67 | 33.19 | 33.29 | 17,119,886 | -0.24(-0.70%) |