Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 32.24 | 32.64 | 32.01 | 32.34 | 1,875,918 | +0.14(+0.45%) |
Jun 27, 2013 | 31.93 | 32.28 | 31.86 | 32.20 | 0 | +0.36(+1.13%) |
Jun 26, 2013 | 32.07 | 32.17 | 31.60 | 31.84 | 0 | +0.11(+0.34%) |
Jun 25, 2013 | 31.78 | 31.93 | 31.49 | 31.73 | 0 | +0.09(+0.30%) |
Jun 24, 2013 | 31.87 | 31.90 | 31.62 | 31.64 | 0 | -0.35(-1.11%) |
Jun 21, 2013 | 31.85 | 32.13 | 31.64 | 31.99 | 2,621,161 | +0.38(+1.21%) |
Jun 20, 2013 | 32.07 | 32.14 | 31.55 | 31.61 | 0 | -0.77(-2.38%) |
Jun 19, 2013 | 32.16 | 32.70 | 32.16 | 32.38 | 0 | +0.10(+0.30%) |
Jun 18, 2013 | 32.02 | 32.37 | 32.01 | 32.28 | 941,194 | +0.31(+0.98%) |
Jun 17, 2013 | 31.92 | 32.40 | 31.83 | 31.97 | 0 | +0.16(+0.50%) |
Jun 14, 2013 | 32.03 | 32.21 | 31.75 | 31.81 | 0 | -0.17(-0.52%) |
Jun 13, 2013 | 31.67 | 32.06 | 31.55 | 31.98 | 1,110,015 | +0.37(+1.16%) |
Jun 12, 2013 | 32.39 | 32.46 | 31.60 | 31.61 | 1,331,901 | -0.64(-1.99%) |
Jun 11, 2013 | 31.98 | 32.37 | 31.58 | 32.25 | 1,668,767 | +0.08(+0.25%) |
Jun 10, 2013 | 32.46 | 32.55 | 32.11 | 32.17 | 0 | -0.30(-0.91%) |
Jun 07, 2013 | 31.96 | 32.50 | 31.84 | 32.47 | 0 | +0.59(+1.86%) |
Jun 06, 2013 | 31.87 | 31.93 | 31.36 | 31.88 | 0 | +0.06(+0.18%) |
Jun 05, 2013 | 32.07 | 32.20 | 31.79 | 31.82 | 0 | -0.40(-1.25%) |
Jun 04, 2013 | 32.31 | 32.45 | 31.85 | 32.22 | 0 | -0.11(-0.33%) |
Jun 03, 2013 | 32.45 | 32.45 | 31.82 | 32.33 | 1,478,905 | +0.24(+0.74%) |
May 31, 2013 | 32.08 | 32.48 | 32.06 | 32.09 | 1,814,499 | -0.25(-0.78%) |
May 30, 2013 | 32.03 | 32.55 | 31.95 | 32.34 | 0 | +0.28(+0.87%) |
May 29, 2013 | 33.51 | 33.69 | 31.90 | 32.07 | 6,157,711 | -1.64(-4.87%) |
May 28, 2013 | 34.36 | 34.63 | 33.65 | 33.71 | 1,286,627 | -0.32(-0.93%) |
May 24, 2013 | 33.59 | 34.40 | 33.46 | 34.03 | 0 | +0.14(+0.40%) |
May 23, 2013 | 33.95 | 34.06 | 33.55 | 33.89 | 0 | -0.37(-1.07%) |
May 22, 2013 | 34.92 | 35.33 | 34.13 | 34.26 | 0 | -0.71(-2.02%) |
May 21, 2013 | 34.56 | 35.15 | 34.48 | 34.96 | 0 | +0.55(+1.59%) |
May 20, 2013 | 34.59 | 34.61 | 34.34 | 34.41 | 0 | -0.15(-0.44%) |
May 17, 2013 | 34.15 | 34.59 | 34.15 | 34.57 | 0 | +0.51(+1.48%) |
May 16, 2013 | 34.36 | 34.54 | 34.01 | 34.06 | 1,469,206 | -0.29(-0.84%) |
May 15, 2013 | 34.31 | 34.47 | 34.18 | 34.35 | 0 | +0.11(+0.32%) |
May 13, 2013 | 34.26 | 34.44 | 34.07 | 34.24 | 0 | -0.04(-0.11%) |
May 10, 2013 | 34.18 | 34.57 | 34.18 | 34.28 | 0 | -0.06(-0.17%) |
May 09, 2013 | 34.41 | 34.55 | 34.21 | 34.34 | 0 | -0.01(-0.02%) |
May 08, 2013 | 34.24 | 34.43 | 34.20 | 34.34 | 0 | +0.10(+0.29%) |
May 07, 2013 | 33.94 | 34.28 | 33.91 | 34.24 | 0 | +0.22(+0.66%) |
May 06, 2013 | 34.21 | 34.23 | 33.80 | 34.02 | 0 | -0.05(-0.15%) |
May 03, 2013 | 33.98 | 34.19 | 33.77 | 34.07 | 0 | +0.30(+0.88%) |
May 02, 2013 | 33.95 | 34.31 | 33.71 | 33.77 | 0 | -0.17(-0.51%) |
May 01, 2013 | 34.27 | 34.44 | 33.67 | 33.95 | 0 | -0.23(-0.68%) |
Apr 30, 2013 | 34.41 | 34.44 | 34.06 | 34.18 | 0 | -0.20(-0.59%) |
Apr 29, 2013 | 33.92 | 34.40 | 33.84 | 34.38 | 1,724,364 | +0.27(+0.80%) |
Apr 26, 2013 | 34.49 | 34.57 | 34.10 | 34.10 | 1,872,399 | -0.35(-1.03%) |
Apr 25, 2013 | 34.21 | 34.92 | 34.10 | 34.46 | 1,788,531 | +0.35(+1.02%) |
Apr 24, 2013 | 34.27 | 34.41 | 33.70 | 34.11 | 0 | -0.35(-1.01%) |
Apr 23, 2013 | 33.91 | 34.48 | 33.52 | 34.46 | 2,591,932 | +0.87(+2.60%) |
Apr 22, 2013 | 33.47 | 34.96 | 33.09 | 33.59 | 7,207,646 | +1.10(+3.40%) |
Apr 19, 2013 | 32.01 | 32.55 | 31.78 | 32.48 | 1,931,808 | +0.49(+1.53%) |
Apr 18, 2013 | 31.54 | 32.16 | 31.36 | 31.99 | 1,866,379 | +0.43(+1.37%) |
Apr 17, 2013 | 32.01 | 32.03 | 31.27 | 31.56 | 1,595,069 | -0.43(-1.33%) |
Apr 16, 2013 | 31.69 | 32.02 | 31.59 | 31.98 | 1,003,041 | +0.38(+1.21%) |
Apr 15, 2013 | 32.21 | 32.49 | 31.51 | 31.60 | 1,164,211 | -0.80(-2.47%) |
Apr 12, 2013 | 32.34 | 32.54 | 31.98 | 32.40 | 988,471 | -0.11(-0.34%) |
Apr 11, 2013 | 32.34 | 32.86 | 32.26 | 32.51 | 2,018,761 | +0.26(+0.79%) |
Apr 10, 2013 | 31.77 | 32.29 | 31.60 | 32.26 | 2,363,990 | +0.58(+1.82%) |
Apr 09, 2013 | 31.20 | 31.75 | 31.08 | 31.68 | 1,192,364 | +0.48(+1.53%) |
Apr 08, 2013 | 31.26 | 31.31 | 31.05 | 31.20 | 1,558,922 | -0.06(-0.18%) |
Apr 05, 2013 | 30.93 | 31.27 | 30.71 | 31.26 | 2,525,677 | -0.09(-0.30%) |
Apr 04, 2013 | 31.19 | 31.52 | 31.01 | 31.36 | 1,434,183 | +0.31(+1.00%) |
Apr 03, 2013 | 31.33 | 31.46 | 30.97 | 31.05 | 2,070,958 | -0.26(-0.83%) |
Apr 02, 2013 | 31.48 | 31.48 | 31.17 | 31.31 | 1,395,187 | -0.12(-0.39%) |