Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2013 | 33.50 | 34.06 | 33.23 | 33.72 | 5,147,104 | +0.17(+0.51%) |
Jun 27, 2013 | 33.53 | 33.70 | 33.34 | 33.54 | 2,170,692 | +0.13(+0.40%) |
Jun 26, 2013 | 33.32 | 33.49 | 33.05 | 33.41 | 3,882,918 | +0.54(+1.65%) |
Jun 25, 2013 | 32.70 | 33.01 | 32.53 | 32.87 | 3,598,979 | +0.45(+1.38%) |
Jun 24, 2013 | 32.21 | 32.67 | 31.86 | 32.42 | 3,457,525 | -0.06(-0.20%) |
Jun 21, 2013 | 32.80 | 33.16 | 32.22 | 32.49 | 4,392,365 | -0.14(-0.43%) |
Jun 20, 2013 | 33.44 | 33.49 | 32.52 | 32.63 | 3,267,983 | -0.99(-2.95%) |
Jun 19, 2013 | 33.28 | 33.72 | 33.28 | 33.62 | 4,856,787 | +0.35(+1.06%) |
Jun 18, 2013 | 32.88 | 33.32 | 32.80 | 33.26 | 2,535,530 | +0.41(+1.23%) |
Jun 17, 2013 | 32.92 | 33.08 | 32.61 | 32.86 | 2,564,338 | +0.18(+0.54%) |
Jun 14, 2013 | 32.77 | 32.95 | 32.57 | 32.68 | 2,032,159 | -0.24(-0.72%) |
Jun 13, 2013 | 33.22 | 33.29 | 32.73 | 32.92 | 4,374,980 | -0.19(-0.57%) |
Jun 12, 2013 | 33.11 | 33.15 | 32.86 | 33.11 | 3,368,689 | +0.27(+0.81%) |
Jun 11, 2013 | 32.47 | 33.12 | 32.38 | 32.84 | 2,998,904 | +0.19(+0.57%) |
Jun 10, 2013 | 32.71 | 32.82 | 32.48 | 32.66 | 1,434,952 | -0.03(-0.09%) |
Jun 07, 2013 | 32.31 | 32.72 | 30.69 | 32.69 | 2,958,827 | +0.42(+1.30%) |
Jun 06, 2013 | 32.02 | 32.28 | 31.81 | 32.27 | 2,605,109 | +0.05(+0.16%) |
Jun 05, 2013 | 32.24 | 32.54 | 32.13 | 32.22 | 3,128,455 | -0.22(-0.69%) |
Jun 04, 2013 | 32.20 | 32.58 | 31.72 | 32.44 | 2,403,318 | +0.18(+0.55%) |
Jun 03, 2013 | 31.95 | 32.28 | 31.68 | 32.26 | 2,808,383 | +0.31(+0.96%) |
May 31, 2013 | 32.13 | 32.54 | 31.96 | 31.96 | 3,549,652 | -0.19(-0.59%) |
May 30, 2013 | 32.17 | 32.32 | 31.97 | 32.15 | 2,494,759 | +0.07(+0.22%) |
May 29, 2013 | 32.01 | 32.30 | 31.90 | 32.08 | 1,758,892 | -0.03(-0.11%) |
May 28, 2013 | 32.35 | 32.48 | 31.95 | 32.11 | 1,414,501 | +0.16(+0.50%) |
May 24, 2013 | 32.01 | 32.07 | 31.64 | 31.95 | 2,460,447 | -0.23(-0.70%) |
May 23, 2013 | 31.77 | 32.37 | 31.59 | 32.18 | 1,863,629 | +0.02(+0.05%) |
May 22, 2013 | 32.42 | 32.66 | 32.03 | 32.16 | 1,868,479 | -0.19(-0.60%) |
May 21, 2013 | 31.72 | 32.45 | 31.72 | 32.36 | 2,299,260 | +0.11(+0.35%) |
May 20, 2013 | 31.95 | 32.31 | 31.91 | 32.24 | 2,578,336 | +0.31(+0.96%) |
May 17, 2013 | 31.54 | 32.10 | 31.54 | 31.94 | 2,896,084 | +0.39(+1.22%) |
May 16, 2013 | 32.27 | 32.40 | 31.42 | 31.55 | 3,433,046 | -0.72(-2.24%) |
May 15, 2013 | 31.96 | 32.51 | 31.96 | 32.27 | 4,501,102 | +0.58(+1.84%) |
May 13, 2013 | 31.72 | 31.82 | 31.43 | 31.69 | 2,934,331 | -0.14(-0.45%) |
May 10, 2013 | 31.43 | 31.88 | 31.37 | 31.83 | 3,420,798 | +0.43(+1.38%) |
May 09, 2013 | 31.46 | 31.63 | 31.22 | 31.39 | 2,524,394 | -0.07(-0.22%) |
May 08, 2013 | 31.28 | 31.53 | 31.04 | 31.46 | 2,769,209 | +0.18(+0.59%) |
May 07, 2013 | 30.98 | 31.29 | 30.95 | 31.28 | 2,974,028 | +0.45(+1.46%) |
May 06, 2013 | 30.77 | 31.00 | 30.69 | 30.83 | 2,792,567 | -0.03(-0.11%) |
May 03, 2013 | 30.63 | 30.97 | 30.48 | 30.86 | 3,166,162 | +0.38(+1.25%) |
May 02, 2013 | 30.74 | 30.79 | 30.25 | 30.48 | 3,610,992 | -0.01(-0.02%) |
May 01, 2013 | 30.93 | 31.07 | 30.35 | 30.49 | 4,024,376 | -0.49(-1.59%) |
Apr 30, 2013 | 30.38 | 30.99 | 30.30 | 30.98 | 3,773,129 | +0.59(+1.95%) |
Apr 29, 2013 | 30.42 | 30.75 | 30.08 | 30.38 | 2,596,999 | -0.00(-0.01%) |
Apr 26, 2013 | 30.84 | 31.07 | 29.74 | 30.39 | 5,951,291 | -0.68(-2.20%) |
Apr 25, 2013 | 30.38 | 31.10 | 30.25 | 31.07 | 3,778,243 | +0.79(+2.62%) |
Apr 24, 2013 | 30.30 | 30.42 | 29.95 | 30.28 | 2,875,753 | +0.06(+0.21%) |
Apr 23, 2013 | 30.12 | 30.38 | 29.92 | 30.21 | 2,431,906 | +0.14(+0.47%) |
Apr 22, 2013 | 29.52 | 30.24 | 29.52 | 30.07 | 3,198,817 | +0.67(+2.28%) |
Apr 19, 2013 | 29.24 | 29.60 | 29.17 | 29.40 | 2,019,120 | +0.26(+0.89%) |
Apr 18, 2013 | 29.49 | 29.55 | 28.98 | 29.14 | 1,861,943 | -0.28(-0.94%) |
Apr 17, 2013 | 29.40 | 29.72 | 28.99 | 29.42 | 2,844,645 | -0.09(-0.31%) |
Apr 16, 2013 | 29.13 | 29.54 | 28.95 | 29.51 | 2,871,812 | +0.61(+2.11%) |
Apr 15, 2013 | 29.75 | 29.79 | 28.90 | 28.90 | 3,497,200 | -0.93(-3.11%) |
Apr 12, 2013 | 29.66 | 29.92 | 29.48 | 29.83 | 4,968,796 | +0.04(+0.13%) |
Apr 11, 2013 | 29.92 | 30.30 | 29.64 | 29.79 | 4,442,011 | -0.18(-0.60%) |
Apr 10, 2013 | 29.45 | 30.10 | 29.44 | 29.97 | 2,934,849 | +0.60(+2.05%) |
Apr 09, 2013 | 29.52 | 29.65 | 29.34 | 29.37 | 2,539,554 | -0.18(-0.60%) |
Apr 08, 2013 | 29.35 | 29.54 | 29.26 | 29.54 | 2,069,386 | +0.16(+0.53%) |
Apr 05, 2013 | 29.16 | 29.46 | 28.87 | 29.39 | 3,604,227 | -0.12(-0.40%) |
Apr 04, 2013 | 29.29 | 29.52 | 29.17 | 29.51 | 2,411,764 | +0.27(+0.91%) |
Apr 03, 2013 | 29.23 | 29.48 | 29.11 | 29.24 | 3,466,835 | +0.05(+0.17%) |
Apr 02, 2013 | 28.80 | 29.24 | 28.77 | 29.19 | 1,787,290 | +0.40(+1.40%) |