Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 30.32 | 30.36 | 29.94 | 30.10 | 27,776,876 | -0.21(-0.70%) |
Jun 27, 2013 | 30.18 | 30.45 | 30.02 | 30.32 | 25,774,174 | +0.39(+1.32%) |
Jun 26, 2013 | 29.71 | 30.13 | 29.71 | 29.92 | 26,603,974 | +0.53(+1.79%) |
Jun 25, 2013 | 29.29 | 29.56 | 29.10 | 29.40 | 30,522,666 | +0.36(+1.26%) |
Jun 24, 2013 | 29.53 | 29.54 | 28.74 | 29.03 | 42,564,904 | -0.85(-2.83%) |
Jun 21, 2013 | 29.64 | 30.05 | 29.29 | 29.88 | 53,263,360 | +0.63(+2.17%) |
Jun 20, 2013 | 29.39 | 29.66 | 29.16 | 29.24 | 40,177,572 | -0.42(-1.40%) |
Jun 19, 2013 | 29.75 | 30.04 | 29.63 | 29.66 | 28,650,856 | -0.13(-0.44%) |
Jun 18, 2013 | 29.70 | 29.89 | 29.64 | 29.79 | 21,639,194 | +0.17(+0.57%) |
Jun 17, 2013 | 29.61 | 29.70 | 29.43 | 29.62 | 21,250,198 | +0.33(+1.12%) |
Jun 14, 2013 | 29.79 | 29.95 | 29.25 | 29.29 | 26,700,308 | -0.57(-1.91%) |
Jun 13, 2013 | 29.39 | 29.90 | 29.32 | 29.86 | 23,823,690 | +0.49(+1.66%) |
Jun 12, 2013 | 29.75 | 29.87 | 29.26 | 29.37 | 25,115,222 | -0.28(-0.96%) |
Jun 11, 2013 | 29.75 | 30.05 | 29.61 | 29.66 | 25,163,852 | -0.45(-1.48%) |
Jun 10, 2013 | 30.27 | 30.41 | 30.03 | 30.10 | 22,401,666 | +0.01(+0.05%) |
Jun 07, 2013 | 30.07 | 30.18 | 29.77 | 30.09 | 32,167,774 | +0.39(+1.30%) |
Jun 06, 2013 | 28.96 | 29.73 | 28.89 | 29.70 | 33,895,092 | +0.66(+2.26%) |
Jun 05, 2013 | 29.35 | 29.58 | 28.93 | 29.05 | 28,925,480 | -0.45(-1.53%) |
Jun 04, 2013 | 29.76 | 30.03 | 29.48 | 29.50 | 25,648,256 | -0.21(-0.71%) |
Jun 03, 2013 | 29.78 | 29.88 | 29.17 | 29.71 | 32,414,638 | +0.13(+0.44%) |
May 31, 2013 | 30.10 | 30.16 | 29.58 | 29.58 | 36,896,300 | -0.51(-1.70%) |
May 30, 2013 | 29.75 | 30.34 | 29.69 | 30.09 | 30,191,396 | +0.36(+1.23%) |
May 29, 2013 | 29.44 | 29.83 | 29.33 | 29.72 | 31,322,708 | +0.17(+0.57%) |
May 28, 2013 | 29.76 | 29.89 | 29.48 | 29.56 | 28,781,102 | +0.20(+0.70%) |
May 24, 2013 | 28.83 | 29.40 | 28.81 | 29.35 | 23,479,436 | +0.17(+0.57%) |
May 23, 2013 | 28.74 | 29.50 | 28.74 | 29.18 | 33,907,644 | -0.07(-0.22%) |
May 22, 2013 | 29.70 | 29.98 | 29.17 | 29.25 | 41,661,852 | -0.42(-1.43%) |
May 21, 2013 | 29.42 | 29.76 | 29.30 | 29.67 | 31,607,658 | +0.35(+1.19%) |
May 20, 2013 | 29.10 | 29.39 | 29.07 | 29.32 | 25,963,888 | +0.23(+0.80%) |
May 17, 2013 | 28.75 | 29.11 | 28.69 | 29.09 | 33,452,510 | +0.45(+1.58%) |
May 16, 2013 | 28.65 | 28.99 | 28.51 | 28.64 | 31,475,814 | -0.03(-0.10%) |
May 15, 2013 | 28.23 | 28.73 | 28.16 | 28.67 | 35,227,736 | +0.80(+2.88%) |
May 13, 2013 | 27.75 | 27.93 | 27.59 | 27.86 | 17,513,270 | +0.12(+0.45%) |
May 10, 2013 | 27.75 | 27.84 | 27.59 | 27.74 | 22,471,842 | +0.10(+0.37%) |
May 09, 2013 | 28.04 | 28.09 | 27.56 | 27.64 | 38,065,864 | -0.41(-1.46%) |
May 08, 2013 | 27.82 | 28.21 | 27.75 | 28.05 | 25,693,816 | +0.26(+0.92%) |
May 07, 2013 | 27.52 | 27.91 | 27.44 | 27.79 | 32,156,960 | +0.36(+1.32%) |
May 06, 2013 | 27.40 | 27.49 | 27.31 | 27.43 | 19,660,000 | +0.12(+0.42%) |
May 03, 2013 | 27.31 | 27.34 | 27.21 | 27.31 | 21,949,752 | +0.24(+0.88%) |
May 02, 2013 | 27.15 | 27.25 | 27.05 | 27.07 | 18,250,156 | -0.04(-0.13%) |
May 01, 2013 | 27.43 | 27.47 | 26.99 | 27.11 | 24,372,348 | -0.38(-1.37%) |
Apr 30, 2013 | 27.47 | 27.53 | 27.17 | 27.49 | 28,445,596 | +0.07(+0.26%) |
Apr 29, 2013 | 27.47 | 27.49 | 27.33 | 27.42 | 22,130,460 | +0.00(+0.00%) |
Apr 26, 2013 | 27.18 | 27.42 | 27.24 | 27.42 | 24,614,956 | +0.17(+0.64%) |
Apr 25, 2013 | 27.12 | 27.36 | 27.02 | 27.24 | 20,533,866 | +0.22(+0.80%) |
Apr 24, 2013 | 26.92 | 27.10 | 26.88 | 27.02 | 23,130,822 | +0.15(+0.57%) |
Apr 23, 2013 | 26.67 | 26.88 | 26.57 | 26.87 | 27,417,146 | +0.29(+1.09%) |
Apr 22, 2013 | 26.64 | 26.68 | 26.34 | 26.58 | 19,941,584 | +0.03(+0.11%) |
Apr 19, 2013 | 26.35 | 26.58 | 26.26 | 26.55 | 25,021,446 | +0.30(+1.16%) |
Apr 18, 2013 | 26.48 | 26.52 | 26.19 | 26.25 | 26,652,320 | -0.21(-0.79%) |
Apr 17, 2013 | 26.64 | 26.69 | 26.24 | 26.46 | 43,925,200 | -0.36(-1.35%) |
Apr 16, 2013 | 26.67 | 26.94 | 26.60 | 26.82 | 28,122,430 | +0.35(+1.34%) |
Apr 15, 2013 | 26.79 | 27.08 | 26.45 | 26.47 | 31,905,702 | -0.46(-1.72%) |
Apr 12, 2013 | 26.73 | 27.08 | 26.49 | 26.93 | 50,672,904 | -0.22(-0.80%) |
Apr 11, 2013 | 27.21 | 27.44 | 26.89 | 27.15 | 42,191,632 | -0.04(-0.16%) |
Apr 10, 2013 | 27.18 | 27.39 | 26.92 | 27.19 | 32,554,406 | +0.09(+0.32%) |
Apr 09, 2013 | 26.89 | 27.25 | 26.76 | 27.10 | 29,361,814 | +0.31(+1.16%) |
Apr 08, 2013 | 26.84 | 26.86 | 26.50 | 26.79 | 27,754,522 | -0.09(-0.35%) |
Apr 05, 2013 | 26.64 | 26.92 | 26.50 | 26.89 | 33,885,332 | -0.20(-0.72%) |
Apr 04, 2013 | 26.61 | 27.13 | 26.60 | 27.08 | 33,301,606 | +0.54(+2.05%) |
Apr 03, 2013 | 26.68 | 26.74 | 26.45 | 26.54 | 36,308,472 | -0.15(-0.57%) |
Apr 02, 2013 | 26.80 | 26.85 | 26.61 | 26.69 | 23,620,146 | -0.04(-0.14%) |