Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 31.16 | 31.32 | 30.98 | 31.00 | 8,768,848 | -0.19(-0.62%) |
Jun 27, 2013 | 31.41 | 31.50 | 31.16 | 31.19 | 6,236,365 | -0.02(-0.06%) |
Jun 26, 2013 | 31.33 | 31.43 | 31.14 | 31.21 | 8,442,044 | +0.11(+0.35%) |
Jun 25, 2013 | 31.36 | 31.39 | 30.85 | 31.10 | 4,552,493 | +0.01(+0.04%) |
Jun 24, 2013 | 31.14 | 31.32 | 30.70 | 31.08 | 6,465,952 | -0.22(-0.70%) |
Jun 21, 2013 | 30.78 | 31.40 | 30.76 | 31.30 | 10,868,541 | +0.83(+2.73%) |
Jun 20, 2013 | 30.98 | 31.01 | 30.39 | 30.47 | 7,017,817 | -0.70(-2.24%) |
Jun 19, 2013 | 31.63 | 31.79 | 31.17 | 31.17 | 4,712,327 | -0.55(-1.72%) |
Jun 18, 2013 | 31.65 | 31.80 | 31.56 | 31.72 | 4,142,576 | +0.07(+0.21%) |
Jun 17, 2013 | 31.77 | 31.83 | 31.42 | 31.65 | 4,980,845 | +0.06(+0.18%) |
Jun 14, 2013 | 31.62 | 31.91 | 31.52 | 31.59 | 4,810,165 | -0.07(-0.21%) |
Jun 13, 2013 | 31.16 | 31.73 | 30.79 | 31.66 | 6,645,484 | +0.45(+1.43%) |
Jun 12, 2013 | 31.43 | 31.48 | 31.16 | 31.21 | 5,216,401 | -0.01(-0.03%) |
Jun 11, 2013 | 31.12 | 31.39 | 30.73 | 31.22 | 5,120,188 | -0.21(-0.67%) |
Jun 10, 2013 | 31.36 | 31.51 | 31.08 | 31.43 | 5,584,003 | +0.12(+0.39%) |
Jun 07, 2013 | 31.22 | 31.52 | 31.10 | 31.31 | 6,086,159 | +0.20(+0.65%) |
Jun 06, 2013 | 30.84 | 31.11 | 30.65 | 31.11 | 6,519,149 | +0.31(+1.00%) |
Jun 05, 2013 | 30.96 | 31.27 | 30.79 | 30.80 | 7,707,549 | -0.21(-0.66%) |
Jun 04, 2013 | 31.22 | 31.35 | 30.76 | 31.00 | 6,436,254 | -0.29(-0.94%) |
Jun 03, 2013 | 31.29 | 31.31 | 30.94 | 31.30 | 7,326,612 | +0.05(+0.16%) |
May 31, 2013 | 31.90 | 31.98 | 31.25 | 31.25 | 7,500,678 | -0.74(-2.32%) |
May 30, 2013 | 31.72 | 32.13 | 31.67 | 31.99 | 4,483,437 | +0.29(+0.93%) |
May 29, 2013 | 31.95 | 32.00 | 31.48 | 31.70 | 5,326,328 | -0.43(-1.34%) |
May 28, 2013 | 32.03 | 32.35 | 31.92 | 32.13 | 6,056,753 | +0.36(+1.12%) |
May 24, 2013 | 32.02 | 32.03 | 31.69 | 31.77 | 5,242,218 | -0.28(-0.89%) |
May 23, 2013 | 31.92 | 32.12 | 31.75 | 32.06 | 7,337,339 | -0.07(-0.21%) |
May 22, 2013 | 32.52 | 32.81 | 31.95 | 32.12 | 7,697,230 | -0.33(-1.01%) |
May 21, 2013 | 32.47 | 32.73 | 32.27 | 32.45 | 8,042,227 | +0.04(+0.14%) |
May 20, 2013 | 32.44 | 32.86 | 32.35 | 32.41 | 9,534,037 | +0.00(+0.00%) |
May 17, 2013 | 32.05 | 32.61 | 31.97 | 32.41 | 16,849,074 | +0.48(+1.52%) |
May 16, 2013 | 31.35 | 31.99 | 31.26 | 31.92 | 13,226,271 | +0.58(+1.84%) |
May 15, 2013 | 31.36 | 31.50 | 31.18 | 31.35 | 8,883,375 | +0.04(+0.13%) |
May 13, 2013 | 31.31 | 31.46 | 31.28 | 31.31 | 7,263,566 | -0.13(-0.42%) |
May 10, 2013 | 31.57 | 31.59 | 31.27 | 31.44 | 9,694,275 | -0.10(-0.32%) |
May 09, 2013 | 31.59 | 31.75 | 31.45 | 31.54 | 7,210,108 | -0.12(-0.39%) |
May 08, 2013 | 30.56 | 31.68 | 30.54 | 31.67 | 17,741,466 | +1.20(+3.92%) |
May 07, 2013 | 30.06 | 30.61 | 30.00 | 30.47 | 46,180,628 | -0.77(-2.46%) |
May 06, 2013 | 31.20 | 31.38 | 31.11 | 31.24 | 5,806,707 | +0.03(+0.09%) |
May 03, 2013 | 31.61 | 31.60 | 31.18 | 31.21 | 7,878,601 | -0.20(-0.64%) |
May 02, 2013 | 30.70 | 31.45 | 30.67 | 31.41 | 7,280,475 | +0.80(+2.60%) |
May 01, 2013 | 30.90 | 31.07 | 30.58 | 30.62 | 4,814,888 | -0.43(-1.37%) |
Apr 30, 2013 | 31.32 | 31.32 | 30.72 | 31.04 | 6,379,886 | -0.31(-0.98%) |
Apr 29, 2013 | 31.03 | 31.42 | 30.89 | 31.35 | 4,788,999 | +0.48(+1.54%) |
Apr 26, 2013 | 30.69 | 30.91 | 30.55 | 30.88 | 5,446,769 | +0.18(+0.58%) |
Apr 25, 2013 | 30.99 | 31.00 | 30.61 | 30.70 | 9,638,771 | -0.20(-0.63%) |
Apr 24, 2013 | 31.06 | 31.17 | 30.84 | 30.89 | 8,221,238 | -0.14(-0.46%) |
Apr 23, 2013 | 30.86 | 31.18 | 30.77 | 31.04 | 9,899,030 | +0.32(+1.04%) |
Apr 22, 2013 | 30.72 | 30.81 | 30.64 | 30.72 | 6,507,819 | +0.02(+0.06%) |
Apr 19, 2013 | 30.77 | 30.89 | 30.60 | 30.70 | 7,006,169 | +0.08(+0.28%) |
Apr 18, 2013 | 31.34 | 31.62 | 30.53 | 30.61 | 9,627,839 | -0.59(-1.89%) |
Apr 17, 2013 | 31.32 | 31.41 | 31.05 | 31.20 | 7,357,356 | -0.30(-0.95%) |
Apr 16, 2013 | 31.41 | 31.52 | 31.12 | 31.50 | 5,928,113 | +0.21(+0.68%) |
Apr 15, 2013 | 31.84 | 31.95 | 31.28 | 31.29 | 7,868,110 | -0.60(-1.89%) |
Apr 12, 2013 | 31.82 | 31.95 | 31.58 | 31.89 | 5,377,563 | -0.04(-0.13%) |
Apr 11, 2013 | 31.75 | 32.02 | 31.69 | 31.93 | 7,234,406 | +0.20(+0.62%) |
Apr 10, 2013 | 31.47 | 31.84 | 31.45 | 31.74 | 6,359,414 | +0.40(+1.28%) |
Apr 09, 2013 | 31.23 | 31.55 | 31.11 | 31.34 | 6,234,069 | +0.19(+0.60%) |
Apr 08, 2013 | 31.30 | 31.40 | 31.06 | 31.15 | 7,109,660 | -0.17(-0.55%) |
Apr 05, 2013 | 31.26 | 31.43 | 31.23 | 31.32 | 5,157,023 | -0.28(-0.87%) |
Apr 04, 2013 | 31.79 | 32.10 | 31.53 | 31.60 | 9,661,842 | -0.11(-0.34%) |
Apr 03, 2013 | 32.08 | 32.14 | 31.64 | 31.71 | 7,868,990 | -0.38(-1.18%) |
Apr 02, 2013 | 32.26 | 32.27 | 31.99 | 32.08 | 6,811,015 | -0.04(-0.12%) |