Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.49 | 31.66 | 31.37 | 31.56 | 1,774,273 | +0.14(+0.45%) |
Jun 27, 2013 | 31.19 | 31.50 | 31.17 | 31.41 | 2,298,666 | +0.51(+1.64%) |
Jun 26, 2013 | 30.93 | 31.00 | 30.73 | 30.91 | 1,396,473 | +0.19(+0.61%) |
Jun 25, 2013 | 30.73 | 30.85 | 30.47 | 30.72 | 1,699,442 | +0.18(+0.59%) |
Jun 24, 2013 | 30.40 | 30.82 | 30.32 | 30.54 | 3,198,588 | -0.47(-1.50%) |
Jun 21, 2013 | 30.94 | 31.05 | 30.65 | 31.01 | 3,303,768 | -0.32(-1.03%) |
Jun 20, 2013 | 31.37 | 31.55 | 31.11 | 31.33 | 3,520,911 | -0.92(-2.85%) |
Jun 19, 2013 | 32.55 | 32.75 | 32.09 | 32.25 | 2,183,284 | -0.56(-1.71%) |
Jun 18, 2013 | 32.59 | 32.92 | 32.58 | 32.81 | 1,914,893 | +0.27(+0.84%) |
Jun 17, 2013 | 32.56 | 32.84 | 32.54 | 32.54 | 2,580,335 | +0.56(+1.74%) |
Jun 14, 2013 | 31.87 | 32.06 | 31.78 | 31.98 | 2,225,228 | +0.10(+0.30%) |
Jun 13, 2013 | 31.71 | 31.98 | 31.65 | 31.88 | 1,468,864 | +0.26(+0.81%) |
Jun 12, 2013 | 31.97 | 31.99 | 31.60 | 31.63 | 1,521,538 | -0.19(-0.60%) |
Jun 11, 2013 | 31.71 | 31.93 | 31.63 | 31.82 | 1,943,891 | -0.15(-0.46%) |
Jun 10, 2013 | 31.94 | 32.08 | 31.72 | 31.97 | 1,440,293 | +0.17(+0.54%) |
Jun 07, 2013 | 31.67 | 32.07 | 31.53 | 31.79 | 1,495,937 | -0.11(-0.34%) |
Jun 06, 2013 | 31.65 | 31.91 | 31.54 | 31.90 | 1,368,754 | +0.15(+0.48%) |
Jun 05, 2013 | 31.94 | 32.04 | 31.67 | 31.75 | 1,846,127 | -0.56(-1.72%) |
Jun 04, 2013 | 32.37 | 32.45 | 32.09 | 32.31 | 1,593,613 | +0.00(+0.00%) |
Jun 03, 2013 | 32.08 | 32.48 | 31.94 | 32.31 | 1,607,437 | +0.49(+1.52%) |
May 31, 2013 | 32.52 | 32.57 | 31.82 | 31.82 | 2,344,282 | -0.94(-2.86%) |
May 30, 2013 | 32.74 | 32.85 | 32.64 | 32.76 | 1,829,475 | +0.03(+0.08%) |
May 29, 2013 | 32.80 | 32.82 | 32.31 | 32.73 | 1,722,600 | +0.03(+0.08%) |
May 28, 2013 | 33.21 | 33.22 | 32.69 | 32.71 | 2,127,354 | +0.07(+0.22%) |
May 24, 2013 | 32.60 | 32.66 | 32.43 | 32.64 | 1,658,756 | +0.19(+0.59%) |
May 23, 2013 | 32.20 | 32.64 | 32.10 | 32.45 | 2,556,441 | +0.26(+0.81%) |
May 22, 2013 | 32.48 | 32.82 | 32.18 | 32.18 | 2,031,140 | -0.43(-1.31%) |
May 21, 2013 | 32.39 | 32.80 | 32.22 | 32.61 | 3,321,484 | +0.28(+0.87%) |
May 20, 2013 | 31.92 | 32.46 | 31.91 | 32.33 | 1,847,250 | +0.22(+0.70%) |
May 17, 2013 | 32.01 | 32.18 | 31.85 | 32.11 | 2,054,078 | +0.47(+1.49%) |
May 16, 2013 | 31.51 | 31.80 | 31.51 | 31.64 | 2,108,525 | -0.35(-1.10%) |
May 15, 2013 | 31.77 | 32.08 | 31.72 | 31.99 | 1,795,694 | -0.24(-0.75%) |
May 13, 2013 | 32.17 | 32.23 | 31.97 | 32.23 | 964,469 | +0.08(+0.24%) |
May 10, 2013 | 32.08 | 32.20 | 31.92 | 32.15 | 962,481 | -0.17(-0.53%) |
May 09, 2013 | 32.48 | 32.52 | 32.15 | 32.32 | 1,100,444 | -0.15(-0.47%) |
May 08, 2013 | 32.43 | 32.62 | 32.36 | 32.48 | 1,522,738 | +0.22(+0.67%) |
May 07, 2013 | 32.28 | 32.38 | 32.07 | 32.26 | 1,463,579 | +0.17(+0.52%) |
May 06, 2013 | 32.09 | 32.19 | 31.92 | 32.09 | 1,612,605 | +0.01(+0.02%) |
May 03, 2013 | 31.92 | 32.16 | 31.60 | 32.09 | 1,463,433 | +0.49(+1.56%) |
May 02, 2013 | 31.67 | 31.78 | 31.54 | 31.60 | 3,188,416 | -0.15(-0.48%) |
May 01, 2013 | 32.04 | 32.11 | 31.59 | 31.75 | 2,368,688 | -0.32(-1.00%) |
Apr 30, 2013 | 32.03 | 32.17 | 31.97 | 32.07 | 2,396,279 | +0.34(+1.09%) |
Apr 29, 2013 | 31.68 | 31.93 | 31.65 | 31.72 | 2,825,355 | +0.52(+1.68%) |
Apr 26, 2013 | 31.33 | 31.28 | 31.02 | 31.20 | 2,992,656 | -0.13(-0.41%) |
Apr 25, 2013 | 31.51 | 31.72 | 31.33 | 31.33 | 2,527,414 | +0.27(+0.88%) |
Apr 24, 2013 | 31.24 | 31.44 | 31.05 | 31.05 | 4,460,844 | +0.47(+1.52%) |
Apr 23, 2013 | 30.26 | 30.74 | 30.23 | 30.59 | 1,862,964 | +0.64(+2.15%) |
Apr 22, 2013 | 29.76 | 30.07 | 29.58 | 29.94 | 2,410,418 | +0.31(+1.03%) |
Apr 19, 2013 | 29.71 | 29.80 | 29.55 | 29.64 | 4,035,749 | +0.15(+0.52%) |
Apr 18, 2013 | 29.63 | 29.69 | 29.34 | 29.48 | 3,098,093 | -0.15(-0.50%) |
Apr 17, 2013 | 30.01 | 30.01 | 29.32 | 29.63 | 4,570,485 | -0.93(-3.05%) |
Apr 16, 2013 | 30.75 | 30.78 | 30.32 | 30.56 | 2,511,418 | +0.31(+1.01%) |
Apr 15, 2013 | 30.57 | 30.59 | 30.20 | 30.26 | 3,208,871 | -0.93(-2.97%) |
Apr 12, 2013 | 31.27 | 31.36 | 31.00 | 31.18 | 1,655,244 | -0.29(-0.93%) |
Apr 11, 2013 | 31.20 | 31.60 | 31.16 | 31.48 | 2,499,970 | +0.32(+1.02%) |
Apr 10, 2013 | 31.30 | 31.45 | 31.05 | 31.16 | 3,171,669 | +0.04(+0.12%) |
Apr 09, 2013 | 30.86 | 31.22 | 30.68 | 31.12 | 1,743,586 | +0.45(+1.48%) |
Apr 08, 2013 | 30.77 | 30.81 | 30.52 | 30.66 | 2,346,674 | -0.09(-0.29%) |
Apr 05, 2013 | 30.64 | 30.82 | 30.50 | 30.75 | 3,091,731 | -0.06(-0.21%) |
Apr 04, 2013 | 30.70 | 30.93 | 30.59 | 30.82 | 2,713,998 | +0.00(+0.00%) |
Apr 03, 2013 | 31.05 | 31.12 | 30.71 | 30.82 | 2,530,517 | -0.33(-1.07%) |
Apr 02, 2013 | 31.08 | 31.42 | 31.03 | 31.15 | 3,306,007 | +0.46(+1.50%) |