Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.55 | 32.88 | 32.54 | 32.58 | 2,066,266 | -0.07(-0.20%) |
Jun 27, 2013 | 32.52 | 32.78 | 32.48 | 32.65 | 2,039,746 | +0.38(+1.17%) |
Jun 26, 2013 | 32.19 | 32.47 | 32.15 | 32.27 | 1,079,276 | +0.31(+0.98%) |
Jun 25, 2013 | 31.96 | 32.15 | 31.71 | 31.96 | 1,679,158 | +0.24(+0.76%) |
Jun 24, 2013 | 31.42 | 32.06 | 31.21 | 31.72 | 1,646,259 | +0.02(+0.07%) |
Jun 21, 2013 | 31.65 | 31.91 | 31.36 | 31.69 | 2,742,145 | +0.15(+0.48%) |
Jun 20, 2013 | 32.25 | 32.33 | 31.46 | 31.54 | 2,662,739 | -1.00(-3.08%) |
Jun 19, 2013 | 33.26 | 33.43 | 32.55 | 32.55 | 2,228,712 | -0.72(-2.17%) |
Jun 18, 2013 | 32.76 | 33.29 | 32.66 | 33.27 | 2,336,945 | +0.44(+1.33%) |
Jun 17, 2013 | 32.72 | 33.03 | 32.57 | 32.83 | 1,543,665 | +0.25(+0.76%) |
Jun 14, 2013 | 32.42 | 32.73 | 32.32 | 32.58 | 1,407,586 | +0.18(+0.56%) |
Jun 13, 2013 | 32.10 | 32.45 | 31.86 | 32.40 | 1,592,831 | +0.20(+0.63%) |
Jun 12, 2013 | 32.22 | 32.36 | 31.96 | 32.20 | 2,041,508 | +0.15(+0.48%) |
Jun 11, 2013 | 31.74 | 32.24 | 31.53 | 32.04 | 1,323,780 | +0.08(+0.25%) |
Jun 10, 2013 | 32.43 | 32.49 | 31.73 | 31.96 | 3,090,958 | -0.53(-1.63%) |
Jun 07, 2013 | 31.61 | 32.50 | 31.60 | 32.49 | 3,627,495 | +1.08(+3.43%) |
Jun 06, 2013 | 31.27 | 31.42 | 31.04 | 31.42 | 1,610,463 | +0.20(+0.65%) |
Jun 05, 2013 | 31.53 | 31.60 | 31.21 | 31.21 | 1,829,140 | -0.45(-1.42%) |
Jun 04, 2013 | 31.37 | 31.76 | 31.28 | 31.66 | 4,084,618 | +0.29(+0.93%) |
Jun 03, 2013 | 31.18 | 31.56 | 30.78 | 31.37 | 3,021,121 | +0.23(+0.75%) |
May 31, 2013 | 31.90 | 32.04 | 31.13 | 31.14 | 5,954,412 | -0.98(-3.06%) |
May 30, 2013 | 32.47 | 32.49 | 32.07 | 32.12 | 3,095,748 | -0.36(-1.12%) |
May 29, 2013 | 33.26 | 33.29 | 32.36 | 32.49 | 2,235,028 | -0.87(-2.60%) |
May 28, 2013 | 33.51 | 33.80 | 33.12 | 33.35 | 1,915,173 | +0.15(+0.46%) |
May 24, 2013 | 33.18 | 33.37 | 32.95 | 33.20 | 1,652,536 | -0.09(-0.26%) |
May 23, 2013 | 33.12 | 33.44 | 32.87 | 33.29 | 1,806,215 | -0.11(-0.33%) |
May 22, 2013 | 33.50 | 34.05 | 33.17 | 33.40 | 2,473,809 | -0.10(-0.30%) |
May 21, 2013 | 33.36 | 33.64 | 32.96 | 33.50 | 4,042,618 | +0.20(+0.59%) |
May 20, 2013 | 35.43 | 35.52 | 33.27 | 33.30 | 5,627,241 | -1.35(-3.88%) |
May 17, 2013 | 34.82 | 34.84 | 34.31 | 34.65 | 3,853,061 | -0.16(-0.46%) |
May 16, 2013 | 34.89 | 35.23 | 34.78 | 34.81 | 1,842,935 | -0.21(-0.60%) |
May 15, 2013 | 34.62 | 35.06 | 34.40 | 35.02 | 2,226,396 | +1.26(+3.73%) |
May 13, 2013 | 33.60 | 33.92 | 33.60 | 33.76 | 1,867,355 | +0.09(+0.26%) |
May 10, 2013 | 33.58 | 33.81 | 33.45 | 33.67 | 1,955,680 | +0.17(+0.50%) |
May 09, 2013 | 33.90 | 34.04 | 33.45 | 33.51 | 1,673,294 | -0.33(-0.99%) |
May 08, 2013 | 33.85 | 33.99 | 33.64 | 33.84 | 1,736,871 | -0.06(-0.17%) |
May 07, 2013 | 33.70 | 33.96 | 33.70 | 33.90 | 1,767,589 | +0.23(+0.67%) |
May 06, 2013 | 33.97 | 34.04 | 33.67 | 33.67 | 2,382,339 | -0.40(-1.17%) |
May 03, 2013 | 33.99 | 34.18 | 33.83 | 34.07 | 2,817,522 | +0.24(+0.71%) |
May 02, 2013 | 33.54 | 33.97 | 33.48 | 33.83 | 1,722,904 | +0.26(+0.78%) |
May 01, 2013 | 33.76 | 33.93 | 33.55 | 33.57 | 1,929,560 | -0.19(-0.56%) |
Apr 30, 2013 | 33.65 | 33.88 | 33.54 | 33.76 | 1,961,350 | +0.02(+0.06%) |
Apr 29, 2013 | 33.66 | 33.77 | 33.52 | 33.74 | 1,548,854 | +0.13(+0.39%) |
Apr 26, 2013 | 33.62 | 33.74 | 33.61 | 33.61 | 1,966,189 | +0.00(+0.00%) |
Apr 25, 2013 | 33.59 | 33.85 | 33.53 | 33.61 | 3,731,377 | +0.11(+0.33%) |
Apr 24, 2013 | 33.96 | 34.08 | 33.49 | 33.50 | 2,318,018 | -0.49(-1.46%) |
Apr 23, 2013 | 33.82 | 34.08 | 33.65 | 33.99 | 2,134,611 | +0.23(+0.67%) |
Apr 22, 2013 | 33.74 | 33.92 | 33.55 | 33.77 | 1,664,515 | -0.03(-0.09%) |
Apr 19, 2013 | 33.45 | 33.99 | 33.37 | 33.80 | 2,122,771 | +0.36(+1.07%) |
Apr 18, 2013 | 33.40 | 33.65 | 33.30 | 33.44 | 2,666,529 | +0.07(+0.20%) |
Apr 17, 2013 | 33.67 | 33.72 | 33.25 | 33.37 | 3,457,537 | -0.47(-1.40%) |
Apr 16, 2013 | 33.09 | 33.85 | 32.90 | 33.85 | 2,289,227 | +0.92(+2.81%) |
Apr 15, 2013 | 33.05 | 33.24 | 32.92 | 32.92 | 2,391,194 | -0.17(-0.53%) |
Apr 12, 2013 | 33.00 | 33.17 | 32.83 | 33.10 | 1,724,258 | +0.09(+0.29%) |
Apr 11, 2013 | 33.09 | 33.28 | 32.95 | 33.00 | 1,608,584 | -0.10(-0.31%) |
Apr 10, 2013 | 32.75 | 33.17 | 32.72 | 33.11 | 1,807,033 | +0.43(+1.31%) |
Apr 09, 2013 | 32.97 | 33.03 | 32.56 | 32.68 | 2,107,017 | -0.20(-0.60%) |
Apr 08, 2013 | 32.54 | 32.88 | 32.45 | 32.87 | 1,913,611 | +0.31(+0.94%) |
Apr 05, 2013 | 32.62 | 32.83 | 32.54 | 32.57 | 2,878,694 | -0.33(-1.00%) |
Apr 04, 2013 | 33.09 | 33.25 | 32.84 | 32.89 | 3,711,437 | -0.19(-0.57%) |
Apr 03, 2013 | 33.44 | 33.48 | 32.87 | 33.08 | 4,922,638 | -0.38(-1.13%) |
Apr 02, 2013 | 33.34 | 33.79 | 33.29 | 33.46 | 4,236,616 | +0.18(+0.55%) |