Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.54 | 29.70 | 29.40 | 29.49 | 2,509,618 | -0.08(-0.26%) |
Jun 27, 2013 | 29.61 | 29.79 | 29.48 | 29.56 | 3,078,015 | +0.18(+0.62%) |
Jun 26, 2013 | 29.35 | 29.52 | 29.26 | 29.38 | 2,203,714 | +0.37(+1.28%) |
Jun 25, 2013 | 28.97 | 29.10 | 28.77 | 29.01 | 3,580,544 | +0.06(+0.20%) |
Jun 24, 2013 | 28.71 | 29.18 | 28.62 | 28.95 | 4,189,509 | -0.04(-0.14%) |
Jun 21, 2013 | 29.33 | 29.36 | 28.76 | 28.99 | 4,617,054 | -0.23(-0.79%) |
Jun 20, 2013 | 29.72 | 29.84 | 29.17 | 29.22 | 5,521,420 | -1.16(-3.81%) |
Jun 19, 2013 | 30.88 | 30.97 | 30.37 | 30.38 | 3,242,113 | -0.58(-1.89%) |
Jun 18, 2013 | 30.90 | 31.02 | 30.80 | 30.96 | 2,291,603 | -0.16(-0.51%) |
Jun 17, 2013 | 31.42 | 31.55 | 30.97 | 31.12 | 3,436,501 | +0.15(+0.48%) |
Jun 14, 2013 | 30.86 | 31.16 | 30.84 | 30.97 | 2,512,623 | -0.22(-0.70%) |
Jun 13, 2013 | 31.05 | 31.20 | 31.00 | 31.19 | 5,138,707 | +0.27(+0.86%) |
Jun 12, 2013 | 31.24 | 31.26 | 30.83 | 30.93 | 5,792,584 | +0.35(+1.16%) |
Jun 11, 2013 | 30.54 | 30.68 | 30.45 | 30.57 | 5,525,743 | -0.04(-0.14%) |
Jun 10, 2013 | 30.68 | 30.73 | 30.50 | 30.61 | 3,154,461 | +0.10(+0.33%) |
Jun 07, 2013 | 30.10 | 30.61 | 30.08 | 30.51 | 3,540,744 | +0.31(+1.04%) |
Jun 06, 2013 | 30.30 | 30.30 | 29.85 | 30.20 | 7,611,236 | +0.34(+1.15%) |
Jun 05, 2013 | 30.42 | 30.42 | 29.83 | 29.86 | 12,582,296 | -0.58(-1.92%) |
Jun 04, 2013 | 30.61 | 30.70 | 30.33 | 30.44 | 9,809,147 | -0.22(-0.73%) |
Jun 03, 2013 | 30.77 | 30.93 | 30.55 | 30.67 | 5,166,137 | +0.12(+0.39%) |
May 31, 2013 | 30.65 | 30.86 | 30.55 | 30.55 | 3,573,845 | -0.38(-1.24%) |
May 30, 2013 | 30.69 | 31.02 | 30.61 | 30.93 | 3,188,946 | +0.24(+0.79%) |
May 29, 2013 | 30.94 | 31.09 | 30.58 | 30.69 | 7,958,534 | -0.93(-2.95%) |
May 28, 2013 | 31.84 | 31.86 | 31.56 | 31.62 | 3,443,861 | +0.37(+1.17%) |
May 24, 2013 | 30.93 | 31.32 | 30.91 | 31.26 | 2,174,951 | +0.14(+0.46%) |
May 23, 2013 | 31.03 | 31.19 | 30.86 | 31.12 | 2,437,222 | -0.12(-0.40%) |
May 22, 2013 | 31.16 | 31.54 | 31.16 | 31.24 | 4,265,467 | +0.17(+0.55%) |
May 21, 2013 | 30.69 | 31.16 | 30.69 | 31.07 | 4,066,754 | +0.26(+0.84%) |
May 20, 2013 | 30.80 | 30.96 | 30.73 | 30.81 | 2,391,841 | -0.01(-0.02%) |
May 17, 2013 | 30.66 | 30.86 | 30.58 | 30.81 | 3,283,998 | +0.06(+0.21%) |
May 16, 2013 | 31.03 | 31.07 | 30.72 | 30.75 | 4,174,677 | -0.21(-0.67%) |
May 15, 2013 | 30.75 | 31.00 | 30.73 | 30.96 | 3,666,097 | +0.47(+1.53%) |
May 13, 2013 | 30.46 | 30.54 | 30.41 | 30.49 | 3,744,446 | +0.03(+0.10%) |
May 10, 2013 | 30.17 | 30.53 | 30.04 | 30.46 | 5,497,320 | +0.54(+1.81%) |
May 09, 2013 | 29.89 | 30.13 | 29.85 | 29.92 | 3,087,910 | -0.06(-0.20%) |
May 08, 2013 | 29.95 | 30.13 | 29.87 | 29.98 | 3,241,865 | +0.07(+0.22%) |
May 07, 2013 | 29.85 | 29.98 | 29.76 | 29.91 | 2,868,093 | +0.13(+0.43%) |
May 06, 2013 | 29.91 | 29.93 | 29.74 | 29.78 | 2,107,409 | -0.13(-0.43%) |
May 03, 2013 | 29.93 | 30.02 | 29.90 | 29.91 | 3,451,986 | -0.11(-0.37%) |
May 02, 2013 | 29.96 | 30.13 | 29.93 | 30.02 | 3,235,027 | -0.04(-0.14%) |
May 01, 2013 | 30.10 | 30.26 | 30.02 | 30.06 | 3,804,124 | -0.08(-0.27%) |
Apr 30, 2013 | 30.06 | 30.22 | 29.95 | 30.14 | 6,835,801 | -0.46(-1.49%) |
Apr 29, 2013 | 30.48 | 30.67 | 30.43 | 30.60 | 3,442,987 | +0.15(+0.50%) |
Apr 26, 2013 | 30.27 | 30.46 | 30.24 | 30.45 | 3,687,031 | +0.21(+0.70%) |
Apr 25, 2013 | 30.32 | 30.53 | 30.06 | 30.24 | 8,056,920 | +0.26(+0.88%) |
Apr 24, 2013 | 30.05 | 30.10 | 29.75 | 29.98 | 7,648,609 | +0.13(+0.45%) |
Apr 23, 2013 | 29.87 | 30.05 | 29.78 | 29.84 | 7,193,388 | +0.27(+0.93%) |
Apr 22, 2013 | 29.44 | 29.65 | 29.34 | 29.57 | 5,068,072 | +0.12(+0.42%) |
Apr 19, 2013 | 29.39 | 29.53 | 29.29 | 29.44 | 5,866,465 | +0.03(+0.10%) |
Apr 18, 2013 | 29.71 | 29.74 | 29.26 | 29.42 | 11,771,381 | +0.03(+0.10%) |
Apr 17, 2013 | 28.57 | 29.45 | 28.52 | 29.39 | 13,617,843 | +0.56(+1.94%) |
Apr 16, 2013 | 28.79 | 28.83 | 28.57 | 28.83 | 4,686,469 | +0.09(+0.30%) |
Apr 15, 2013 | 28.62 | 29.28 | 28.57 | 28.74 | 11,437,451 | +0.44(+1.57%) |
Apr 12, 2013 | 28.29 | 28.31 | 28.11 | 28.29 | 6,628,593 | -0.03(-0.10%) |
Apr 11, 2013 | 27.98 | 28.34 | 27.96 | 28.32 | 8,727,871 | +0.45(+1.61%) |
Apr 10, 2013 | 27.59 | 27.90 | 27.58 | 27.87 | 5,172,080 | +0.25(+0.91%) |
Apr 09, 2013 | 27.58 | 27.68 | 27.44 | 27.62 | 5,857,966 | +0.15(+0.53%) |
Apr 08, 2013 | 27.31 | 27.49 | 27.24 | 27.48 | 3,846,806 | +0.16(+0.60%) |
Apr 05, 2013 | 27.21 | 27.35 | 27.07 | 27.31 | 3,119,563 | -0.11(-0.40%) |
Apr 04, 2013 | 27.31 | 27.47 | 27.30 | 27.42 | 3,510,908 | +0.01(+0.02%) |
Apr 03, 2013 | 27.49 | 27.53 | 27.38 | 27.42 | 2,700,451 | +0.00(+0.00%) |
Apr 02, 2013 | 27.40 | 27.49 | 27.37 | 27.42 | 3,725,998 | +0.05(+0.17%) |