Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 29.26 | 29.52 | 28.90 | 28.91 | 5,277,067 | -0.45(-1.54%) |
Jun 27, 2013 | 29.74 | 29.93 | 29.20 | 29.36 | 6,078,154 | -0.20(-0.68%) |
Jun 26, 2013 | 29.49 | 29.90 | 29.25 | 29.57 | 6,536,130 | +0.29(+1.00%) |
Jun 25, 2013 | 28.63 | 29.32 | 28.53 | 29.27 | 8,241,971 | +1.09(+3.86%) |
Jun 24, 2013 | 28.24 | 28.60 | 27.72 | 28.19 | 7,944,112 | -0.47(-1.63%) |
Jun 21, 2013 | 28.85 | 28.99 | 28.27 | 28.65 | 8,914,027 | -0.02(-0.06%) |
Jun 20, 2013 | 29.41 | 29.48 | 28.55 | 28.67 | 7,118,762 | -1.15(-3.87%) |
Jun 19, 2013 | 30.10 | 30.49 | 29.82 | 29.82 | 6,502,402 | -0.32(-1.05%) |
Jun 18, 2013 | 29.36 | 30.24 | 29.26 | 30.14 | 9,057,446 | +0.89(+3.03%) |
Jun 17, 2013 | 29.02 | 29.45 | 28.91 | 29.26 | 5,671,663 | +0.51(+1.77%) |
Jun 14, 2013 | 28.67 | 28.90 | 28.47 | 28.75 | 4,777,724 | +0.01(+0.03%) |
Jun 13, 2013 | 27.91 | 28.85 | 27.88 | 28.74 | 6,611,263 | +0.81(+2.90%) |
Jun 12, 2013 | 28.79 | 28.79 | 27.89 | 27.93 | 5,617,216 | -0.53(-1.85%) |
Jun 11, 2013 | 28.62 | 28.81 | 28.35 | 28.45 | 2,856,920 | -0.57(-1.96%) |
Jun 10, 2013 | 29.33 | 29.36 | 28.93 | 29.02 | 5,344,236 | -0.02(-0.06%) |
Jun 07, 2013 | 29.14 | 29.46 | 28.89 | 29.04 | 4,745,132 | +0.08(+0.29%) |
Jun 06, 2013 | 28.55 | 28.95 | 28.29 | 28.95 | 3,931,132 | +0.48(+1.70%) |
Jun 05, 2013 | 29.16 | 29.19 | 28.45 | 28.47 | 5,477,008 | -0.74(-2.55%) |
Jun 04, 2013 | 29.55 | 29.68 | 28.91 | 29.21 | 6,671,575 | -0.43(-1.47%) |
Jun 03, 2013 | 28.94 | 29.67 | 28.84 | 29.65 | 6,442,336 | +0.89(+3.11%) |
May 31, 2013 | 29.30 | 29.43 | 28.75 | 28.75 | 5,387,972 | -0.64(-2.16%) |
May 30, 2013 | 29.58 | 29.63 | 29.22 | 29.39 | 6,504,781 | -0.26(-0.87%) |
May 29, 2013 | 29.46 | 29.80 | 29.28 | 29.65 | 4,568,789 | -0.02(-0.06%) |
May 28, 2013 | 29.79 | 29.91 | 29.43 | 29.67 | 4,501,459 | +0.28(+0.94%) |
May 24, 2013 | 29.15 | 29.40 | 28.98 | 29.39 | 3,851,248 | -0.07(-0.23%) |
May 23, 2013 | 29.15 | 29.60 | 28.94 | 29.46 | 7,088,249 | -0.13(-0.45%) |
May 22, 2013 | 30.13 | 30.49 | 29.37 | 29.59 | 7,361,374 | -0.59(-1.94%) |
May 21, 2013 | 30.38 | 30.62 | 29.99 | 30.18 | 5,452,135 | -0.24(-0.80%) |
May 20, 2013 | 30.19 | 30.67 | 30.17 | 30.42 | 6,182,964 | +0.19(+0.64%) |
May 17, 2013 | 29.52 | 30.30 | 29.52 | 30.23 | 6,223,723 | +0.84(+2.84%) |
May 16, 2013 | 29.18 | 29.66 | 29.14 | 29.39 | 6,694,010 | +0.13(+0.43%) |
May 15, 2013 | 29.42 | 29.42 | 28.81 | 29.26 | 5,778,523 | +0.59(+2.07%) |
May 13, 2013 | 28.45 | 28.75 | 28.37 | 28.67 | 6,506,257 | +0.09(+0.32%) |
May 10, 2013 | 28.83 | 28.83 | 28.24 | 28.58 | 6,778,866 | -0.36(-1.24%) |
May 09, 2013 | 28.90 | 29.12 | 28.33 | 28.94 | 6,788,578 | +0.05(+0.17%) |
May 08, 2013 | 28.85 | 29.09 | 28.37 | 28.89 | 8,590,458 | +0.32(+1.14%) |
May 07, 2013 | 28.25 | 28.59 | 28.01 | 28.56 | 7,320,234 | +0.62(+2.23%) |
May 06, 2013 | 27.85 | 28.15 | 27.61 | 27.94 | 5,662,451 | +0.04(+0.15%) |
May 03, 2013 | 27.26 | 27.96 | 27.01 | 27.90 | 7,960,074 | +0.89(+3.30%) |
May 02, 2013 | 26.60 | 27.08 | 26.47 | 27.01 | 5,064,246 | +0.47(+1.79%) |
May 01, 2013 | 26.87 | 26.88 | 26.44 | 26.53 | 6,318,304 | -0.65(-2.39%) |
Apr 30, 2013 | 27.09 | 27.27 | 26.87 | 27.18 | 5,756,110 | +0.06(+0.21%) |
Apr 29, 2013 | 26.84 | 27.16 | 26.51 | 27.12 | 5,847,774 | +0.73(+2.77%) |
Apr 26, 2013 | 26.47 | 26.52 | 26.11 | 26.39 | 5,643,573 | -0.12(-0.47%) |
Apr 25, 2013 | 26.22 | 27.02 | 26.08 | 26.52 | 8,186,128 | +0.42(+1.59%) |
Apr 24, 2013 | 25.63 | 26.18 | 25.59 | 26.10 | 6,600,934 | +0.57(+2.22%) |
Apr 23, 2013 | 25.38 | 25.74 | 25.13 | 25.53 | 7,365,480 | +0.24(+0.95%) |
Apr 22, 2013 | 24.85 | 25.41 | 24.52 | 25.29 | 6,147,781 | +0.46(+1.84%) |
Apr 19, 2013 | 25.12 | 25.31 | 24.71 | 24.84 | 6,016,615 | -0.22(-0.86%) |
Apr 18, 2013 | 25.10 | 25.41 | 24.74 | 25.05 | 6,189,811 | +0.10(+0.40%) |
Apr 17, 2013 | 25.55 | 25.59 | 24.71 | 24.95 | 7,531,354 | -0.89(-3.44%) |
Apr 16, 2013 | 25.88 | 26.07 | 25.40 | 25.84 | 6,721,863 | +0.37(+1.44%) |
Apr 15, 2013 | 26.71 | 26.71 | 25.48 | 25.48 | 9,115,431 | -1.60(-5.90%) |
Apr 12, 2013 | 27.87 | 27.93 | 26.83 | 27.07 | 7,336,379 | -1.05(-3.73%) |
Apr 11, 2013 | 28.27 | 28.39 | 28.07 | 28.12 | 4,835,248 | -0.09(-0.32%) |
Apr 10, 2013 | 27.91 | 28.28 | 27.86 | 28.21 | 5,750,971 | +0.37(+1.31%) |
Apr 09, 2013 | 27.43 | 27.96 | 27.30 | 27.85 | 3,822,242 | +0.52(+1.92%) |
Apr 08, 2013 | 27.06 | 27.41 | 26.97 | 27.32 | 3,875,949 | +0.30(+1.11%) |
Apr 05, 2013 | 26.71 | 27.20 | 26.49 | 27.02 | 5,696,894 | -0.17(-0.64%) |
Apr 04, 2013 | 27.55 | 27.58 | 26.97 | 27.20 | 6,032,586 | -0.42(-1.51%) |
Apr 03, 2013 | 28.18 | 28.25 | 27.51 | 27.61 | 7,119,180 | -0.32(-1.13%) |
Apr 02, 2013 | 27.99 | 28.20 | 27.81 | 27.93 | 4,176,763 | -0.03(-0.09%) |