Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.36 | 33.83 | 33.25 | 33.57 | 3,327,701 | +0.00(+0.00%) |
Jun 27, 2013 | 33.62 | 33.79 | 33.45 | 33.57 | 0 | +0.11(+0.33%) |
Jun 26, 2013 | 33.52 | 33.86 | 33.45 | 33.46 | 0 | +0.25(+0.77%) |
Jun 25, 2013 | 33.13 | 33.30 | 32.75 | 33.20 | 0 | +0.48(+1.48%) |
Jun 24, 2013 | 33.11 | 33.23 | 32.55 | 32.72 | 0 | -0.31(-0.95%) |
Jun 21, 2013 | 32.82 | 33.08 | 32.45 | 33.03 | 4,906,148 | +0.36(+1.09%) |
Jun 20, 2013 | 33.26 | 33.40 | 32.58 | 32.68 | 0 | -1.02(-3.02%) |
Jun 19, 2013 | 34.12 | 34.29 | 33.69 | 33.69 | 0 | -0.37(-1.08%) |
Jun 18, 2013 | 33.46 | 34.10 | 33.44 | 34.06 | 3,671,998 | +0.60(+1.79%) |
Jun 17, 2013 | 33.15 | 33.61 | 33.14 | 33.47 | 0 | +0.52(+1.57%) |
Jun 14, 2013 | 32.84 | 33.36 | 32.73 | 32.95 | 0 | +0.06(+0.18%) |
Jun 13, 2013 | 31.89 | 33.00 | 31.89 | 32.89 | 5,938,107 | +0.86(+2.70%) |
Jun 12, 2013 | 33.45 | 33.49 | 31.97 | 32.02 | 11,239,047 | -1.16(-3.50%) |
Jun 11, 2013 | 33.85 | 33.95 | 33.18 | 33.19 | 4,951,279 | -1.03(-3.00%) |
Jun 10, 2013 | 34.46 | 34.62 | 34.08 | 34.21 | 0 | -0.19(-0.57%) |
Jun 07, 2013 | 33.96 | 34.47 | 33.69 | 34.41 | 0 | +0.70(+2.09%) |
Jun 06, 2013 | 34.48 | 34.48 | 33.53 | 33.70 | 0 | -0.53(-1.56%) |
Jun 05, 2013 | 34.48 | 34.55 | 33.93 | 34.24 | 0 | -0.25(-0.71%) |
Jun 04, 2013 | 34.60 | 35.05 | 34.34 | 34.48 | 0 | +0.10(+0.30%) |
Jun 03, 2013 | 34.47 | 34.60 | 34.09 | 34.38 | 3,281,519 | -0.07(-0.20%) |
May 31, 2013 | 34.74 | 35.01 | 34.45 | 34.45 | 4,434,518 | -0.57(-1.63%) |
May 30, 2013 | 34.37 | 35.14 | 34.28 | 35.02 | 0 | +0.74(+2.16%) |
May 29, 2013 | 33.69 | 34.41 | 33.59 | 34.28 | 4,517,488 | +0.42(+1.23%) |
May 28, 2013 | 33.90 | 34.18 | 33.59 | 33.86 | 6,114,853 | +0.47(+1.42%) |
May 24, 2013 | 32.97 | 33.44 | 32.97 | 33.39 | 0 | +0.16(+0.48%) |
May 23, 2013 | 33.29 | 33.36 | 32.97 | 33.23 | 4,360,820 | -0.25(-0.76%) |
May 22, 2013 | 33.30 | 33.98 | 33.16 | 33.48 | 0 | +0.03(+0.10%) |
May 21, 2013 | 33.13 | 33.46 | 33.04 | 33.45 | 0 | +0.44(+1.34%) |
May 20, 2013 | 33.13 | 33.30 | 32.99 | 33.01 | 0 | -0.23(-0.69%) |
May 17, 2013 | 33.05 | 33.32 | 32.96 | 33.24 | 0 | +0.41(+1.24%) |
May 16, 2013 | 33.03 | 33.67 | 32.80 | 32.83 | 4,168,301 | +0.00(+0.00%) |
May 15, 2013 | 32.36 | 32.90 | 32.36 | 32.83 | 0 | +0.72(+2.24%) |
May 13, 2013 | 32.33 | 32.45 | 32.11 | 32.11 | 0 | -0.36(-1.10%) |
May 10, 2013 | 32.52 | 32.61 | 32.38 | 32.47 | 0 | +0.07(+0.21%) |
May 09, 2013 | 32.44 | 32.63 | 32.31 | 32.40 | 2,025,669 | -0.08(-0.23%) |
May 08, 2013 | 32.11 | 32.48 | 32.05 | 32.47 | 0 | +0.37(+1.14%) |
May 07, 2013 | 31.99 | 32.20 | 31.82 | 32.11 | 0 | +0.11(+0.33%) |
May 06, 2013 | 32.21 | 32.40 | 31.98 | 32.00 | 0 | -0.13(-0.39%) |
May 03, 2013 | 32.27 | 32.27 | 32.03 | 32.13 | 0 | +0.12(+0.37%) |
May 02, 2013 | 31.77 | 32.06 | 31.69 | 32.01 | 0 | +0.35(+1.09%) |
May 01, 2013 | 31.89 | 32.13 | 31.57 | 31.67 | 0 | -0.25(-0.79%) |
Apr 30, 2013 | 31.70 | 31.99 | 31.46 | 31.92 | 3,395,751 | +0.19(+0.58%) |
Apr 29, 2013 | 31.51 | 31.83 | 31.40 | 31.73 | 3,451,273 | +0.21(+0.67%) |
Apr 26, 2013 | 31.88 | 31.82 | 31.45 | 31.52 | 4,671,431 | -0.29(-0.93%) |
Apr 25, 2013 | 31.07 | 32.03 | 30.77 | 31.82 | 7,200,449 | +1.09(+3.53%) |
Apr 24, 2013 | 30.52 | 30.87 | 30.50 | 30.73 | 3,651,098 | -0.04(-0.14%) |
Apr 23, 2013 | 30.46 | 30.82 | 30.23 | 30.77 | 3,841,004 | +0.54(+1.79%) |
Apr 22, 2013 | 29.99 | 30.42 | 29.59 | 30.23 | 2,600,697 | +0.34(+1.12%) |
Apr 19, 2013 | 29.99 | 30.23 | 29.45 | 29.90 | 3,422,405 | -0.07(-0.24%) |
Apr 18, 2013 | 30.44 | 30.54 | 29.88 | 29.97 | 2,637,535 | -0.24(-0.81%) |
Apr 17, 2013 | 30.87 | 30.87 | 29.79 | 30.21 | 4,705,507 | -1.01(-3.22%) |
Apr 16, 2013 | 30.95 | 31.27 | 30.82 | 31.22 | 2,817,399 | +0.42(+1.37%) |
Apr 15, 2013 | 31.17 | 31.39 | 30.74 | 30.80 | 3,686,011 | -0.42(-1.35%) |
Apr 12, 2013 | 31.46 | 31.49 | 30.84 | 31.22 | 3,649,381 | -0.28(-0.88%) |
Apr 11, 2013 | 31.69 | 31.91 | 31.41 | 31.50 | 2,661,691 | -0.30(-0.94%) |
Apr 10, 2013 | 31.02 | 31.90 | 30.98 | 31.80 | 3,802,291 | +0.85(+2.73%) |
Apr 09, 2013 | 30.95 | 31.16 | 30.66 | 30.95 | 1,792,928 | +0.02(+0.05%) |
Apr 08, 2013 | 30.71 | 30.97 | 30.44 | 30.93 | 2,938,907 | +0.32(+1.04%) |
Apr 05, 2013 | 30.42 | 30.66 | 29.90 | 30.61 | 5,348,980 | -0.38(-1.22%) |
Apr 04, 2013 | 30.48 | 31.08 | 30.43 | 30.99 | 4,641,517 | +0.51(+1.66%) |
Apr 03, 2013 | 31.40 | 31.51 | 30.33 | 30.49 | 5,271,480 | -0.90(-2.87%) |
Apr 02, 2013 | 31.77 | 31.84 | 31.19 | 31.39 | 3,371,055 | -0.31(-0.98%) |