Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.81 | 32.07 | 31.64 | 31.88 | 1,510,251 | -0.02(-0.06%) |
Jun 27, 2013 | 31.99 | 32.08 | 31.81 | 31.89 | 1,343,784 | +0.14(+0.43%) |
Jun 26, 2013 | 31.60 | 32.06 | 31.53 | 31.76 | 1,994,429 | +0.38(+1.20%) |
Jun 25, 2013 | 30.90 | 31.43 | 30.70 | 31.38 | 2,028,891 | +0.58(+1.89%) |
Jun 24, 2013 | 30.77 | 31.05 | 30.60 | 30.80 | 2,079,053 | -0.39(-1.25%) |
Jun 21, 2013 | 31.22 | 31.34 | 30.97 | 31.19 | 3,828,944 | -0.22(-0.71%) |
Jun 20, 2013 | 31.54 | 31.69 | 31.30 | 31.41 | 2,058,928 | -0.65(-2.01%) |
Jun 19, 2013 | 32.53 | 32.55 | 31.94 | 32.06 | 1,467,663 | -0.47(-1.43%) |
Jun 18, 2013 | 32.09 | 32.59 | 32.04 | 32.52 | 1,444,606 | +0.42(+1.31%) |
Jun 17, 2013 | 32.33 | 32.36 | 31.93 | 32.10 | 1,776,524 | -0.06(-0.18%) |
Jun 14, 2013 | 32.67 | 32.77 | 32.14 | 32.16 | 2,026,615 | -0.46(-1.41%) |
Jun 13, 2013 | 32.07 | 32.64 | 31.90 | 32.62 | 1,268,217 | +0.50(+1.57%) |
Jun 12, 2013 | 32.50 | 32.60 | 32.00 | 32.11 | 1,348,831 | -0.18(-0.55%) |
Jun 11, 2013 | 32.26 | 32.75 | 31.99 | 32.29 | 1,682,026 | -0.31(-0.95%) |
Jun 10, 2013 | 32.71 | 32.82 | 32.41 | 32.60 | 1,290,708 | -0.10(-0.32%) |
Jun 07, 2013 | 32.67 | 32.94 | 32.33 | 32.70 | 2,475,177 | +0.16(+0.49%) |
Jun 06, 2013 | 32.24 | 32.55 | 32.05 | 32.54 | 1,588,418 | +0.27(+0.84%) |
Jun 05, 2013 | 33.04 | 33.14 | 32.22 | 32.27 | 3,219,537 | -0.88(-2.65%) |
Jun 04, 2013 | 33.27 | 33.55 | 33.03 | 33.15 | 2,074,752 | -0.21(-0.63%) |
Jun 03, 2013 | 33.04 | 33.42 | 33.01 | 33.36 | 2,205,243 | +0.45(+1.37%) |
May 31, 2013 | 33.37 | 33.74 | 32.90 | 32.91 | 3,472,566 | -0.50(-1.51%) |
May 30, 2013 | 33.01 | 33.51 | 33.00 | 33.41 | 2,056,569 | +0.41(+1.24%) |
May 29, 2013 | 32.74 | 33.13 | 32.44 | 33.01 | 2,019,512 | +0.11(+0.35%) |
May 28, 2013 | 33.10 | 33.23 | 32.74 | 32.89 | 2,501,051 | -0.02(-0.05%) |
May 24, 2013 | 32.65 | 32.95 | 32.61 | 32.91 | 2,140,411 | +0.03(+0.10%) |
May 23, 2013 | 33.08 | 33.08 | 32.68 | 32.88 | 2,371,089 | -0.33(-0.99%) |
May 22, 2013 | 33.47 | 33.72 | 33.15 | 33.20 | 1,603,281 | -0.28(-0.84%) |
May 21, 2013 | 33.52 | 33.94 | 33.25 | 33.49 | 2,338,466 | +0.08(+0.24%) |
May 20, 2013 | 33.31 | 33.52 | 33.20 | 33.40 | 959,062 | +0.03(+0.10%) |
May 17, 2013 | 32.64 | 33.47 | 32.52 | 33.37 | 2,225,915 | +0.34(+1.02%) |
May 16, 2013 | 32.94 | 33.26 | 32.89 | 33.03 | 1,445,629 | +0.06(+0.17%) |
May 15, 2013 | 33.05 | 33.17 | 32.83 | 32.98 | 1,736,006 | +0.15(+0.47%) |
May 13, 2013 | 32.91 | 33.06 | 32.62 | 32.83 | 1,221,003 | -0.06(-0.20%) |
May 10, 2013 | 32.76 | 33.08 | 32.71 | 32.89 | 1,817,038 | +0.04(+0.11%) |
May 09, 2013 | 33.02 | 33.20 | 32.79 | 32.86 | 1,940,741 | -0.18(-0.55%) |
May 08, 2013 | 32.78 | 33.06 | 32.70 | 33.04 | 1,985,113 | +0.24(+0.72%) |
May 07, 2013 | 32.53 | 32.87 | 32.53 | 32.80 | 1,854,859 | +0.31(+0.95%) |
May 06, 2013 | 32.19 | 32.72 | 32.16 | 32.49 | 2,584,379 | +0.38(+1.19%) |
May 03, 2013 | 31.89 | 32.18 | 31.75 | 32.11 | 2,552,965 | +0.35(+1.12%) |
May 02, 2013 | 31.45 | 31.84 | 31.42 | 31.75 | 1,856,410 | +0.38(+1.21%) |
May 01, 2013 | 31.87 | 32.03 | 31.32 | 31.37 | 2,829,049 | -0.47(-1.47%) |
Apr 30, 2013 | 31.40 | 31.85 | 31.20 | 31.84 | 2,420,138 | +0.37(+1.18%) |
Apr 29, 2013 | 31.29 | 31.55 | 31.22 | 31.47 | 1,467,430 | +0.32(+1.01%) |
Apr 26, 2013 | 31.23 | 31.33 | 31.15 | 31.16 | 1,437,447 | +0.00(+0.00%) |
Apr 25, 2013 | 31.14 | 31.32 | 31.05 | 31.16 | 2,971,118 | +0.17(+0.56%) |
Apr 24, 2013 | 30.72 | 31.07 | 30.71 | 30.98 | 2,090,953 | +0.27(+0.87%) |
Apr 23, 2013 | 30.89 | 31.07 | 30.49 | 30.72 | 2,820,580 | -0.21(-0.67%) |
Apr 22, 2013 | 31.18 | 31.20 | 30.73 | 30.93 | 3,624,858 | -0.26(-0.83%) |
Apr 19, 2013 | 30.68 | 31.26 | 30.62 | 31.19 | 2,320,428 | +0.47(+1.55%) |
Apr 18, 2013 | 31.01 | 31.07 | 30.64 | 30.71 | 3,154,172 | -0.19(-0.60%) |
Apr 17, 2013 | 31.27 | 31.33 | 30.68 | 30.90 | 3,342,162 | -0.64(-2.04%) |
Apr 16, 2013 | 31.29 | 31.84 | 31.15 | 31.54 | 3,405,759 | +0.37(+1.20%) |
Apr 15, 2013 | 31.56 | 31.84 | 31.11 | 31.17 | 3,329,367 | -0.60(-1.89%) |
Apr 12, 2013 | 31.71 | 31.94 | 31.58 | 31.77 | 2,901,007 | -0.01(-0.03%) |
Apr 11, 2013 | 31.72 | 31.88 | 31.55 | 31.78 | 1,744,259 | +0.05(+0.16%) |
Apr 10, 2013 | 31.51 | 31.79 | 31.45 | 31.72 | 1,706,887 | +0.33(+1.06%) |
Apr 09, 2013 | 31.53 | 31.57 | 31.22 | 31.39 | 2,051,766 | -0.01(-0.04%) |
Apr 08, 2013 | 31.34 | 31.56 | 31.21 | 31.41 | 2,240,497 | -0.02(-0.06%) |
Apr 05, 2013 | 31.00 | 31.43 | 30.51 | 31.43 | 3,521,209 | -0.02(-0.06%) |
Apr 04, 2013 | 31.46 | 31.72 | 31.25 | 31.45 | 2,656,565 | -0.14(-0.43%) |
Apr 03, 2013 | 32.27 | 32.39 | 31.53 | 31.58 | 1,986,611 | -0.59(-1.83%) |
Apr 02, 2013 | 32.24 | 32.67 | 32.11 | 32.17 | 1,854,650 | +0.10(+0.30%) |