Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.06 | 29.36 | 28.23 | 28.24 | 15,740,894 | -1.39(-4.70%) |
Jun 26, 2013 | 29.45 | 29.80 | 29.40 | 29.64 | 6,928,481 | +0.51(+1.76%) |
Jun 25, 2013 | 28.80 | 29.22 | 28.43 | 29.13 | 6,860,957 | +0.51(+1.77%) |
Jun 24, 2013 | 28.74 | 28.97 | 28.23 | 28.62 | 8,847,089 | -0.50(-1.71%) |
Jun 21, 2013 | 28.46 | 29.18 | 28.15 | 29.12 | 14,381,456 | +1.07(+3.80%) |
Jun 20, 2013 | 29.14 | 29.23 | 27.95 | 28.05 | 10,942,560 | -1.35(-4.60%) |
Jun 19, 2013 | 29.76 | 29.95 | 29.39 | 29.41 | 5,362,144 | -0.34(-1.15%) |
Jun 18, 2013 | 29.36 | 29.76 | 29.13 | 29.75 | 5,335,059 | +0.36(+1.23%) |
Jun 17, 2013 | 29.65 | 29.72 | 29.16 | 29.39 | 5,061,215 | -0.14(-0.46%) |
Jun 14, 2013 | 29.36 | 29.72 | 29.04 | 29.52 | 5,969,479 | +0.04(+0.14%) |
Jun 13, 2013 | 28.98 | 29.52 | 27.40 | 29.48 | 8,923,049 | +0.26(+0.89%) |
Jun 12, 2013 | 30.00 | 30.06 | 29.19 | 29.22 | 5,477,787 | -0.56(-1.88%) |
Jun 11, 2013 | 29.59 | 30.10 | 29.41 | 29.78 | 5,232,249 | -0.23(-0.75%) |
Jun 10, 2013 | 30.29 | 30.29 | 29.53 | 30.01 | 6,884,128 | -0.05(-0.18%) |
Jun 07, 2013 | 29.87 | 30.25 | 29.72 | 30.06 | 7,997,182 | +0.34(+1.15%) |
Jun 06, 2013 | 29.53 | 29.77 | 29.14 | 29.72 | 6,237,003 | +0.31(+1.07%) |
Jun 05, 2013 | 29.71 | 29.99 | 29.17 | 29.41 | 7,027,452 | -0.40(-1.35%) |
Jun 04, 2013 | 29.67 | 30.38 | 29.64 | 29.81 | 6,628,294 | +0.18(+0.62%) |
Jun 03, 2013 | 29.30 | 29.77 | 29.21 | 29.62 | 10,505,433 | +0.46(+1.57%) |
May 31, 2013 | 30.25 | 30.53 | 29.16 | 29.17 | 13,626,346 | -1.27(-4.18%) |
May 30, 2013 | 30.11 | 30.83 | 30.11 | 30.44 | 7,101,915 | +0.46(+1.53%) |
May 29, 2013 | 30.67 | 30.87 | 29.92 | 29.98 | 10,111,580 | -1.03(-3.33%) |
May 28, 2013 | 31.35 | 31.46 | 30.54 | 31.01 | 9,048,307 | -0.03(-0.11%) |
May 24, 2013 | 31.60 | 31.76 | 30.96 | 31.05 | 6,603,527 | -0.79(-2.47%) |
May 23, 2013 | 31.51 | 32.07 | 31.44 | 31.83 | 4,806,029 | -0.12(-0.36%) |
May 22, 2013 | 31.74 | 32.79 | 31.33 | 31.95 | 7,616,545 | +0.15(+0.47%) |
May 21, 2013 | 31.56 | 32.08 | 31.54 | 31.80 | 6,894,212 | +0.19(+0.61%) |
May 20, 2013 | 32.19 | 32.21 | 31.48 | 31.61 | 5,178,063 | -0.62(-1.93%) |
May 17, 2013 | 31.45 | 32.34 | 31.33 | 32.23 | 7,677,801 | +0.66(+2.08%) |
May 16, 2013 | 31.47 | 32.04 | 31.43 | 31.57 | 6,741,153 | +0.12(+0.39%) |
May 15, 2013 | 31.24 | 32.06 | 31.07 | 31.45 | 9,810,248 | +1.02(+3.35%) |
May 13, 2013 | 30.60 | 30.60 | 30.18 | 30.43 | 5,472,342 | -0.32(-1.04%) |
May 10, 2013 | 30.21 | 30.75 | 30.20 | 30.75 | 6,521,851 | +0.53(+1.74%) |
May 09, 2013 | 29.61 | 30.37 | 29.55 | 30.23 | 7,387,167 | +0.51(+1.72%) |
May 08, 2013 | 30.75 | 30.78 | 29.64 | 29.71 | 10,206,628 | -0.97(-3.16%) |
May 07, 2013 | 30.40 | 30.74 | 30.35 | 30.68 | 5,482,215 | +0.22(+0.72%) |
May 06, 2013 | 30.71 | 30.71 | 30.16 | 30.46 | 5,980,032 | -0.06(-0.20%) |
May 03, 2013 | 30.27 | 30.59 | 30.05 | 30.53 | 6,795,783 | +0.47(+1.57%) |
May 02, 2013 | 31.21 | 31.21 | 29.97 | 30.05 | 14,125,869 | -1.07(-3.42%) |
May 01, 2013 | 31.25 | 31.49 | 31.12 | 31.12 | 9,366,743 | -0.34(-1.09%) |
Apr 30, 2013 | 30.78 | 31.59 | 30.75 | 31.46 | 9,952,013 | +0.56(+1.81%) |
Apr 29, 2013 | 31.31 | 31.38 | 30.78 | 30.90 | 8,819,113 | -0.42(-1.33%) |
Apr 26, 2013 | 30.71 | 31.64 | 30.57 | 31.32 | 14,784,248 | +1.09(+3.62%) |
Apr 25, 2013 | 30.57 | 30.60 | 29.90 | 30.23 | 7,664,881 | -0.05(-0.18%) |
Apr 24, 2013 | 30.84 | 30.98 | 30.02 | 30.28 | 8,110,446 | -0.56(-1.82%) |
Apr 23, 2013 | 30.48 | 31.00 | 30.20 | 30.84 | 13,726,171 | +0.64(+2.13%) |
Apr 22, 2013 | 29.38 | 30.63 | 29.30 | 30.20 | 12,487,390 | +1.24(+4.27%) |
Apr 19, 2013 | 29.04 | 29.09 | 28.83 | 28.96 | 9,503,997 | +0.05(+0.17%) |
Apr 18, 2013 | 28.95 | 29.13 | 28.62 | 28.91 | 7,331,409 | +0.05(+0.19%) |
Apr 17, 2013 | 28.79 | 28.99 | 28.30 | 28.86 | 7,386,004 | -0.14(-0.49%) |
Apr 16, 2013 | 28.47 | 29.06 | 28.10 | 29.00 | 10,244,286 | +0.69(+2.44%) |
Apr 15, 2013 | 29.29 | 29.40 | 28.29 | 28.31 | 10,469,730 | -1.13(-3.83%) |
Apr 12, 2013 | 29.36 | 29.58 | 29.12 | 29.44 | 6,150,672 | -0.08(-0.25%) |
Apr 11, 2013 | 29.67 | 29.86 | 29.45 | 29.52 | 9,505,540 | -0.29(-0.96%) |
Apr 10, 2013 | 29.14 | 29.90 | 29.04 | 29.80 | 11,431,541 | +0.73(+2.51%) |
Apr 09, 2013 | 28.67 | 29.76 | 28.56 | 29.07 | 12,696,520 | +0.53(+1.87%) |
Apr 08, 2013 | 28.35 | 28.61 | 28.06 | 28.54 | 24,075,986 | +0.31(+1.11%) |
Apr 05, 2013 | 28.22 | 28.35 | 28.07 | 28.22 | 20,625,402 | -0.20(-0.70%) |
Apr 04, 2013 | 27.85 | 28.55 | 27.76 | 28.42 | 30,279,920 | +0.70(+2.54%) |
Apr 03, 2013 | 27.84 | 28.32 | 27.57 | 27.72 | 6,033,807 | -0.10(-0.34%) |
Apr 02, 2013 | 28.16 | 28.16 | 27.68 | 27.81 | 8,065,664 | -0.28(-1.00%) |