Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 27.48 | 27.84 | 27.33 | 27.71 | 27,491,746 | -0.27(-0.97%) |
Jun 27, 2013 | 27.76 | 28.22 | 27.76 | 27.98 | 21,521,624 | +0.36(+1.29%) |
Jun 26, 2013 | 27.49 | 27.84 | 27.36 | 27.63 | 50,121,104 | +0.50(+1.85%) |
Jun 25, 2013 | 27.08 | 27.26 | 26.59 | 27.13 | 27,286,262 | +0.43(+1.63%) |
Jun 24, 2013 | 26.63 | 26.95 | 26.36 | 26.69 | 41,098,960 | -0.54(-1.98%) |
Jun 21, 2013 | 27.19 | 27.32 | 26.64 | 27.23 | 43,370,572 | +0.00(+0.00%) |
Jun 20, 2013 | 27.00 | 27.49 | 26.61 | 27.23 | 67,540,496 | -0.90(-3.19%) |
Jun 19, 2013 | 29.10 | 29.30 | 28.02 | 28.13 | 37,992,284 | -1.05(-3.61%) |
Jun 18, 2013 | 29.07 | 29.34 | 28.85 | 29.18 | 28,471,388 | -0.18(-0.61%) |
Jun 17, 2013 | 29.49 | 29.78 | 29.07 | 29.36 | 23,278,372 | -0.15(-0.52%) |
Jun 14, 2013 | 30.14 | 30.14 | 29.41 | 29.52 | 21,528,328 | -0.40(-1.33%) |
Jun 13, 2013 | 29.52 | 30.02 | 29.36 | 29.91 | 26,639,370 | +0.61(+2.07%) |
Jun 12, 2013 | 29.92 | 30.02 | 29.12 | 29.31 | 34,319,044 | -0.58(-1.95%) |
Jun 11, 2013 | 29.62 | 30.10 | 29.48 | 29.89 | 38,255,276 | -0.59(-1.95%) |
Jun 10, 2013 | 30.43 | 30.62 | 30.15 | 30.48 | 22,205,266 | -0.33(-1.09%) |
Jun 07, 2013 | 30.71 | 31.22 | 30.46 | 30.82 | 31,262,302 | -0.42(-1.35%) |
Jun 06, 2013 | 30.99 | 31.29 | 30.85 | 31.24 | 35,087,932 | +0.16(+0.52%) |
Jun 05, 2013 | 31.85 | 31.94 | 31.05 | 31.08 | 32,144,548 | -0.61(-1.92%) |
Jun 04, 2013 | 32.06 | 32.10 | 31.40 | 31.69 | 16,999,826 | -0.22(-0.68%) |
Jun 03, 2013 | 31.69 | 31.99 | 31.40 | 31.90 | 28,484,530 | +0.37(+1.16%) |
May 31, 2013 | 32.12 | 32.16 | 31.23 | 31.54 | 36,635,060 | -0.92(-2.83%) |
May 30, 2013 | 32.37 | 32.87 | 32.23 | 32.46 | 20,202,928 | -0.02(-0.06%) |
May 29, 2013 | 33.16 | 33.34 | 32.36 | 32.47 | 36,607,788 | -1.18(-3.52%) |
May 28, 2013 | 33.99 | 34.14 | 33.57 | 33.66 | 16,272,920 | -0.17(-0.49%) |
May 24, 2013 | 33.83 | 33.86 | 33.40 | 33.83 | 16,150,419 | -0.04(-0.13%) |
May 23, 2013 | 33.65 | 33.95 | 33.47 | 33.87 | 22,677,844 | -0.16(-0.47%) |
May 22, 2013 | 34.34 | 34.75 | 33.93 | 34.03 | 20,325,264 | -0.22(-0.65%) |
May 21, 2013 | 34.12 | 34.41 | 33.84 | 34.25 | 13,152,119 | +0.21(+0.62%) |
May 20, 2013 | 33.83 | 34.11 | 33.65 | 34.04 | 18,704,154 | +0.29(+0.86%) |
May 17, 2013 | 33.74 | 33.97 | 33.61 | 33.75 | 10,919,252 | +0.02(+0.07%) |
May 16, 2013 | 33.78 | 34.07 | 33.65 | 33.73 | 17,439,692 | -0.01(-0.02%) |
May 15, 2013 | 33.71 | 33.93 | 33.63 | 33.73 | 13,978,923 | -0.19(-0.55%) |
May 13, 2013 | 33.98 | 34.09 | 33.69 | 33.92 | 14,040,552 | -0.05(-0.15%) |
May 10, 2013 | 34.18 | 34.26 | 33.86 | 33.97 | 18,675,730 | -0.26(-0.76%) |
May 09, 2013 | 34.56 | 34.76 | 34.01 | 34.23 | 24,026,628 | -0.27(-0.79%) |
May 08, 2013 | 34.68 | 34.82 | 34.35 | 34.50 | 17,583,704 | +0.06(+0.18%) |
May 07, 2013 | 33.96 | 34.55 | 33.93 | 34.44 | 19,979,228 | +0.51(+1.52%) |
May 06, 2013 | 33.96 | 33.99 | 33.64 | 33.92 | 22,671,816 | -0.04(-0.13%) |
May 03, 2013 | 34.25 | 34.38 | 33.97 | 33.97 | 16,009,471 | +0.08(+0.24%) |
May 02, 2013 | 34.05 | 34.13 | 33.78 | 33.89 | 19,768,654 | +0.13(+0.39%) |
May 01, 2013 | 34.05 | 34.10 | 33.57 | 33.76 | 15,391,549 | -0.42(-1.23%) |
Apr 30, 2013 | 33.40 | 34.29 | 33.36 | 34.18 | 23,353,282 | +0.61(+1.83%) |
Apr 29, 2013 | 33.60 | 33.73 | 33.34 | 33.56 | 15,489,248 | +0.27(+0.82%) |
Apr 26, 2013 | 33.63 | 33.81 | 33.21 | 33.29 | 16,500,333 | -0.52(-1.54%) |
Apr 25, 2013 | 33.54 | 33.94 | 33.49 | 33.81 | 19,085,424 | +0.17(+0.50%) |
Apr 24, 2013 | 33.50 | 33.76 | 33.47 | 33.65 | 13,930,896 | +0.33(+0.99%) |
Apr 23, 2013 | 33.09 | 33.56 | 32.98 | 33.32 | 25,811,128 | +0.40(+1.20%) |
Apr 22, 2013 | 32.86 | 32.97 | 32.59 | 32.92 | 10,214,866 | -0.05(-0.15%) |
Apr 19, 2013 | 32.78 | 33.04 | 32.65 | 32.97 | 23,953,662 | +0.47(+1.45%) |
Apr 18, 2013 | 32.52 | 32.72 | 32.19 | 32.50 | 30,002,918 | -0.04(-0.13%) |
Apr 17, 2013 | 32.98 | 33.04 | 32.30 | 32.54 | 27,290,422 | -0.74(-2.23%) |
Apr 16, 2013 | 33.06 | 33.38 | 32.86 | 33.29 | 22,538,558 | +0.50(+1.51%) |
Apr 15, 2013 | 33.45 | 33.53 | 32.75 | 32.79 | 36,614,580 | -1.28(-3.77%) |
Apr 12, 2013 | 34.07 | 34.38 | 33.58 | 34.07 | 20,750,204 | -0.14(-0.40%) |
Apr 11, 2013 | 34.49 | 34.51 | 34.01 | 34.21 | 23,971,912 | -0.32(-0.92%) |
Apr 10, 2013 | 34.46 | 34.95 | 34.44 | 34.53 | 22,970,892 | +0.35(+1.03%) |
Apr 09, 2013 | 33.80 | 34.33 | 33.64 | 34.17 | 22,623,136 | +0.66(+1.98%) |
Apr 08, 2013 | 33.31 | 33.59 | 33.18 | 33.51 | 18,319,600 | -0.02(-0.07%) |
Apr 05, 2013 | 32.76 | 33.65 | 32.60 | 33.53 | 23,927,858 | +0.55(+1.65%) |
Apr 04, 2013 | 33.23 | 33.32 | 32.88 | 32.99 | 20,589,676 | -0.07(-0.23%) |
Apr 03, 2013 | 33.02 | 33.22 | 32.91 | 33.06 | 21,344,636 | -0.15(-0.45%) |
Apr 02, 2013 | 33.60 | 33.60 | 33.11 | 33.21 | 17,159,698 | -0.24(-0.70%) |