Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.29 | 32.57 | 31.99 | 32.17 | 7,066,824 | -0.18(-0.56%) |
Jun 27, 2013 | 32.38 | 32.64 | 32.30 | 32.35 | 4,302,307 | +0.15(+0.47%) |
Jun 26, 2013 | 32.60 | 32.60 | 31.89 | 32.20 | 9,132,310 | -0.30(-0.92%) |
Jun 25, 2013 | 32.68 | 32.71 | 32.13 | 32.50 | 6,869,734 | +0.15(+0.46%) |
Jun 24, 2013 | 32.20 | 32.62 | 31.65 | 32.35 | 8,508,597 | -0.28(-0.86%) |
Jun 21, 2013 | 33.53 | 33.56 | 32.19 | 32.63 | 13,421,121 | -0.56(-1.69%) |
Jun 20, 2013 | 33.75 | 34.24 | 33.06 | 33.19 | 10,481,967 | -0.91(-2.67%) |
Jun 19, 2013 | 34.56 | 34.73 | 34.10 | 34.10 | 5,031,031 | -0.52(-1.50%) |
Jun 18, 2013 | 34.24 | 35.15 | 34.20 | 34.62 | 4,405,605 | +0.48(+1.41%) |
Jun 17, 2013 | 34.38 | 34.49 | 33.85 | 34.14 | 4,758,396 | +0.13(+0.38%) |
Jun 14, 2013 | 34.52 | 34.78 | 33.85 | 34.01 | 5,481,774 | -0.64(-1.85%) |
Jun 13, 2013 | 33.69 | 34.78 | 33.54 | 34.65 | 6,240,341 | +0.86(+2.55%) |
Jun 12, 2013 | 34.38 | 34.45 | 33.65 | 33.79 | 4,403,193 | -0.21(-0.62%) |
Jun 11, 2013 | 33.96 | 34.41 | 33.63 | 34.00 | 5,196,095 | -0.33(-0.96%) |
Jun 10, 2013 | 34.54 | 34.69 | 34.12 | 34.33 | 4,337,647 | -0.02(-0.06%) |
Jun 07, 2013 | 33.96 | 34.56 | 33.82 | 34.35 | 5,929,455 | +0.46(+1.36%) |
Jun 06, 2013 | 33.63 | 33.99 | 33.29 | 33.89 | 5,295,229 | +0.23(+0.68%) |
Jun 05, 2013 | 34.42 | 34.43 | 33.52 | 33.66 | 5,545,120 | -0.96(-2.77%) |
Jun 04, 2013 | 34.39 | 34.72 | 34.29 | 34.62 | 5,605,546 | +0.28(+0.82%) |
Jun 03, 2013 | 34.37 | 34.45 | 33.92 | 34.34 | 7,632,239 | -0.12(-0.35%) |
May 31, 2013 | 34.69 | 35.21 | 34.45 | 34.46 | 5,896,530 | -0.34(-0.98%) |
May 30, 2013 | 35.06 | 35.18 | 34.76 | 34.80 | 4,343,342 | -0.14(-0.40%) |
May 29, 2013 | 35.02 | 35.07 | 34.52 | 34.94 | 5,734,961 | -0.10(-0.29%) |
May 28, 2013 | 35.46 | 35.65 | 34.90 | 35.04 | 5,299,820 | -0.04(-0.11%) |
May 24, 2013 | 34.87 | 35.19 | 34.80 | 35.08 | 7,583,318 | -0.02(-0.06%) |
May 23, 2013 | 34.56 | 35.21 | 34.31 | 35.10 | 7,718,976 | -0.02(-0.06%) |
May 22, 2013 | 35.52 | 36.00 | 34.91 | 35.12 | 7,324,639 | -0.66(-1.84%) |
May 21, 2013 | 35.72 | 35.93 | 35.52 | 35.78 | 5,690,196 | +0.17(+0.48%) |
May 20, 2013 | 35.82 | 35.87 | 35.42 | 35.61 | 6,194,244 | -0.21(-0.59%) |
May 17, 2013 | 35.15 | 35.89 | 35.11 | 35.82 | 7,471,191 | +0.72(+2.05%) |
May 16, 2013 | 35.11 | 35.49 | 34.88 | 35.10 | 6,758,176 | -0.24(-0.68%) |
May 15, 2013 | 34.81 | 35.75 | 34.77 | 35.34 | 8,211,855 | +0.99(+2.88%) |
May 13, 2013 | 34.34 | 34.42 | 34.10 | 34.35 | 5,244,822 | -0.11(-0.32%) |
May 10, 2013 | 34.91 | 34.99 | 34.20 | 34.46 | 6,569,285 | -0.46(-1.32%) |
May 09, 2013 | 34.43 | 35.06 | 34.35 | 34.92 | 10,467,442 | +0.41(+1.19%) |
May 08, 2013 | 34.51 | 34.69 | 34.26 | 34.51 | 6,203,161 | -0.03(-0.09%) |
May 07, 2013 | 34.21 | 34.70 | 34.18 | 34.54 | 5,981,318 | +0.53(+1.56%) |
May 06, 2013 | 33.95 | 34.18 | 33.79 | 34.01 | 4,232,986 | +0.05(+0.15%) |
May 03, 2013 | 33.47 | 34.24 | 33.12 | 33.96 | 8,781,833 | +0.84(+2.54%) |
May 02, 2013 | 33.18 | 33.33 | 32.80 | 33.12 | 5,708,478 | -0.03(-0.09%) |
May 01, 2013 | 33.62 | 33.78 | 33.11 | 33.15 | 9,552,184 | -0.76(-2.24%) |
Apr 30, 2013 | 33.89 | 33.95 | 33.54 | 33.91 | 10,468,159 | +0.04(+0.12%) |
Apr 29, 2013 | 33.40 | 33.88 | 32.99 | 33.87 | 9,410,550 | +0.45(+1.35%) |
Apr 26, 2013 | 33.72 | 33.97 | 33.10 | 33.42 | 11,488,936 | -0.55(-1.62%) |
Apr 25, 2013 | 33.25 | 34.23 | 33.04 | 33.97 | 19,229,000 | +1.80(+5.60%) |
Apr 24, 2013 | 31.73 | 32.33 | 31.73 | 32.17 | 12,135,882 | +0.51(+1.61%) |
Apr 23, 2013 | 31.21 | 31.68 | 31.00 | 31.66 | 6,836,546 | +0.67(+2.16%) |
Apr 22, 2013 | 30.68 | 31.17 | 30.43 | 30.99 | 5,382,076 | +0.44(+1.44%) |
Apr 19, 2013 | 30.41 | 30.69 | 30.35 | 30.55 | 10,898,982 | +0.37(+1.23%) |
Apr 18, 2013 | 30.39 | 30.50 | 29.97 | 30.18 | 7,596,857 | -0.12(-0.40%) |
Apr 17, 2013 | 30.01 | 30.38 | 29.81 | 30.30 | 8,576,283 | +0.03(+0.10%) |
Apr 16, 2013 | 30.55 | 30.87 | 30.25 | 30.27 | 15,695,055 | +0.09(+0.30%) |
Apr 15, 2013 | 31.48 | 31.52 | 30.12 | 30.18 | 9,974,446 | -1.57(-4.94%) |
Apr 12, 2013 | 31.66 | 31.80 | 31.18 | 31.75 | 5,226,090 | -0.11(-0.35%) |
Apr 11, 2013 | 31.84 | 32.12 | 31.70 | 31.86 | 4,723,264 | +0.03(+0.09%) |
Apr 10, 2013 | 31.56 | 31.89 | 31.36 | 31.83 | 5,434,300 | +0.39(+1.24%) |
Apr 09, 2013 | 30.83 | 31.49 | 30.77 | 31.44 | 6,144,613 | +0.76(+2.48%) |
Apr 08, 2013 | 30.83 | 30.91 | 30.33 | 30.68 | 9,943,642 | -0.22(-0.71%) |
Apr 05, 2013 | 30.94 | 31.12 | 30.79 | 30.90 | 6,637,657 | -0.53(-1.69%) |
Apr 04, 2013 | 31.07 | 31.55 | 31.07 | 31.43 | 7,430,235 | +0.43(+1.39%) |
Apr 03, 2013 | 31.03 | 31.15 | 30.64 | 31.00 | 9,160,286 | +0.05(+0.16%) |
Apr 02, 2013 | 31.55 | 31.60 | 30.86 | 30.95 | 7,582,997 | -0.42(-1.34%) |